Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 61.79
-2.45 (-3.81%)
At close: Oct 23, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.95 | 63.96 | 60.35 | 61.79 | 61.79 | -3.81% | 3,497 |
| Oct 22, 2026 | 66.79 | 66.79 | 62.76 | 64.24 | 64.24 | 1.17% | 686 |
| Oct 21, 2026 | 65.50 | 66.26 | 63.37 | 63.50 | 63.50 | -6.62% | 3,302 |
| Oct 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1 |
| Oct 16, 2026 | 68.50 | 68.50 | 67.50 | 68.00 | 68.00 | -1.03% | 212 |
| Oct 15, 2026 | 68.48 | 68.79 | 68.48 | 68.71 | 68.71 | 1.19% | 14 |
| Oct 14, 2026 | 68.84 | 69.11 | 67.90 | 67.90 | 67.90 | -0.88% | 147 |
| Oct 13, 2026 | 70.60 | 70.60 | 68.50 | 68.50 | 68.50 | 0.12% | 447 |
| Oct 12, 2026 | 69.98 | 70.70 | 68.42 | 68.42 | 68.42 | -0.55% | 334 |
| Oct 9, 2026 | 71.90 | 71.90 | 66.85 | 68.80 | 68.80 | 2.69% | 531 |
| Oct 8, 2026 | 67.76 | 68.31 | 66.05 | 67.00 | 67.00 | -1.87% | 5,011 |
| Oct 7, 2026 | 69.56 | 69.56 | 66.04 | 68.28 | 68.28 | -1.84% | 7,095 |
| Oct 6, 2026 | 68.91 | 69.67 | 68.91 | 69.56 | 69.56 | 0.74% | 182 |
| Oct 5, 2026 | 68.20 | 70.29 | 68.20 | 69.05 | 69.05 | -3.72% | 182 |
| Oct 1, 2026 | 67.40 | 72.00 | 67.05 | 71.72 | 71.72 | 3.87% | 1,687 |
| Sep 30, 2026 | 70.81 | 70.81 | 67.36 | 69.05 | 69.05 | -0.63% | 3,212 |
| Sep 29, 2026 | 69.38 | 71.85 | 69.38 | 69.49 | 69.49 | 1.42% | 1,676 |
| Sep 28, 2026 | 64.20 | 69.50 | 64.20 | 68.52 | 68.52 | -1.25% | 1,911 |
| Sep 25, 2026 | 69.73 | 70.65 | 68.40 | 69.39 | 69.39 | -0.23% | 2,561 |
| Sep 24, 2026 | 69.64 | 70.44 | 69.55 | 69.55 | 69.55 | -0.42% | 13 |
| Sep 23, 2026 | 71.10 | 71.65 | 69.26 | 69.84 | 69.84 | -1.19% | 3,695 |
| Sep 22, 2026 | 71.36 | 71.40 | 69.91 | 70.68 | 70.68 | -1.11% | 1,089 |
| Sep 21, 2026 | 71.76 | 73.36 | 71.47 | 71.47 | 71.47 | -2.39% | 935 |
| Sep 18, 2026 | 75.00 | 75.59 | 72.60 | 73.22 | 73.22 | -1.29% | 2,697 |
| Sep 17, 2026 | 73.58 | 75.00 | 72.60 | 74.18 | 74.18 | 0.56% | 2,916 |
| Sep 16, 2026 | 75.50 | 78.56 | 71.67 | 73.77 | 73.77 | 1.89% | 37,719 |
| Sep 15, 2026 | 74.39 | 76.43 | 72.00 | 72.40 | 72.40 | -2.40% | 53,631 |
| Sep 11, 2026 | 67.00 | 75.14 | 66.25 | 74.18 | 74.18 | 11.70% | 17,704 |
| Sep 10, 2026 | 67.54 | 70.67 | 66.26 | 66.41 | 66.41 | -2.01% | 8,402 |
| Sep 9, 2026 | 68.37 | 70.00 | 64.69 | 67.77 | 67.77 | -2.38% | 12,856 |
| Sep 8, 2026 | 71.86 | 71.86 | 65.77 | 69.42 | 69.42 | -2.90% | 56,162 |
| Sep 7, 2026 | 71.91 | 73.00 | 71.25 | 71.49 | 71.49 | -2.58% | 6,834 |
| Sep 4, 2026 | 68.36 | 74.40 | 68.36 | 73.38 | 73.38 | 4.06% | 7,136 |
| Sep 3, 2026 | 70.09 | 71.03 | 69.00 | 70.52 | 70.52 | 2.47% | 3,885 |
| Sep 2, 2026 | 68.02 | 71.05 | 67.41 | 68.82 | 68.82 | 1.27% | 7,078 |
| Sep 1, 2026 | 71.51 | 72.38 | 67.05 | 67.96 | 67.96 | -6.55% | 4,560 |
| Aug 31, 2026 | 75.53 | 75.95 | 70.99 | 72.72 | 72.72 | -4.21% | 28,819 |
| Aug 28, 2026 | 75.60 | 79.37 | 75.00 | 75.92 | 75.92 | -4.56% | 5,421 |
| Aug 27, 2026 | 79.30 | 82.54 | 77.60 | 79.55 | 79.55 | 0.63% | 7,939 |
| Aug 26, 2026 | 80.51 | 82.84 | 78.50 | 79.05 | 79.05 | -0.29% | 1,701 |
| Aug 25, 2026 | 79.50 | 81.59 | 78.48 | 79.28 | 79.28 | -0.25% | 3,892 |
| Aug 24, 2026 | 77.00 | 83.06 | 77.00 | 79.48 | 79.48 | 3.22% | 39,471 |
| Aug 21, 2026 | 83.15 | 83.15 | 76.02 | 77.00 | 77.00 | 1.56% | 3,961 |
| Aug 20, 2026 | 74.80 | 77.80 | 72.81 | 75.82 | 75.82 | 6.06% | 17,997 |
| Aug 19, 2026 | 78.19 | 78.19 | 71.00 | 71.49 | 71.49 | -8.18% | 25,223 |
| Aug 18, 2026 | 71.70 | 78.77 | 70.40 | 77.86 | 77.86 | 7.13% | 28,602 |
| Aug 17, 2026 | 75.11 | 80.95 | 70.94 | 72.68 | 72.68 | -0.34% | 56,386 |
| Aug 14, 2026 | 62.44 | 75.00 | 62.44 | 72.93 | 72.93 | 14.47% | 23,586 |
| Aug 13, 2026 | 62.31 | 67.00 | 62.31 | 63.71 | 63.71 | 6.18% | 9,307 |
| Aug 12, 2026 | 59.90 | 61.06 | 59.85 | 60.00 | 60.00 | 0.22% | 661 |