Finkurve Financial Services Limited (BOM:508954)
India · Delayed Price · Currency is INR 62.34
+1.87 (3.09%)
At close: Jul 31, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 61.50 | 63.57 | 60.30 | 62.34 | 62.34 | 3.09% | 10,473 |
| Jul 30, 2026 | 61.21 | 61.56 | 60.00 | 60.47 | 60.47 | -2.73% | 1,543 |
| Jul 29, 2026 | 62.22 | 64.00 | 62.11 | 62.17 | 62.17 | 1.92% | 626 |
| Jul 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.45% | 3 |
| Jul 27, 2026 | 61.60 | 62.00 | 61.50 | 61.90 | 61.90 | -0.16% | 301 |
| Jul 24, 2026 | 62.23 | 62.66 | 61.74 | 62.00 | 62.00 | -0.91% | 35 |
| Jul 23, 2026 | 60.00 | 63.80 | 60.00 | 62.57 | 62.57 | 0.77% | 15 |
| Jul 22, 2026 | 63.04 | 63.04 | 61.45 | 62.09 | 62.09 | -1.13% | 540 |
| Jul 21, 2026 | 61.50 | 63.49 | 61.50 | 62.80 | 62.80 | -0.52% | 556 |
| Jul 20, 2026 | 64.63 | 66.24 | 63.13 | 63.13 | 63.13 | 1.41% | 385 |
| Jul 17, 2026 | 61.30 | 63.90 | 61.30 | 62.25 | 62.25 | -2.80% | 673 |
| Jul 16, 2026 | 64.80 | 65.92 | 63.48 | 64.04 | 64.04 | -0.99% | 386 |
| Jul 15, 2026 | 67.00 | 67.00 | 64.25 | 64.68 | 64.68 | -2.38% | 753 |
| Jul 14, 2026 | 65.90 | 66.43 | 64.54 | 66.26 | 66.26 | 2.13% | 1,162 |
| Jul 13, 2026 | 64.00 | 66.09 | 64.00 | 64.88 | 64.88 | -0.02% | 492 |
| Jul 10, 2026 | 62.20 | 66.69 | 62.20 | 64.89 | 64.89 | -0.99% | 2,417 |
| Jul 9, 2026 | 64.90 | 66.00 | 64.49 | 65.54 | 65.54 | -0.30% | 3,734 |
| Jul 8, 2026 | 77.00 | 77.00 | 62.70 | 65.74 | 65.74 | -6.09% | 70,042 |
| Jul 7, 2026 | 82.20 | 82.20 | 69.05 | 70.00 | 70.00 | 2.17% | 4,794 |
| Jul 6, 2026 | 71.36 | 71.71 | 67.90 | 68.51 | 68.51 | 5.22% | 16,326 |
| Jul 3, 2026 | 65.88 | 65.88 | 65.11 | 65.11 | 65.11 | -0.85% | 498 |
| Jul 2, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -2.23% | 50 |
| Jul 1, 2026 | 66.52 | 67.17 | 66.40 | 67.17 | 67.17 | 2.71% | 1,346 |
| Jun 30, 2026 | 65.39 | 67.18 | 65.01 | 65.40 | 65.40 | 1.58% | 1,547 |
| Jun 29, 2026 | 65.95 | 67.50 | 64.37 | 64.38 | 64.38 | -2.65% | 8,383 |
| Jun 25, 2026 | 67.87 | 69.72 | 66.13 | 66.13 | 66.13 | -1.97% | 4,440 |
| Jun 24, 2026 | 70.00 | 71.16 | 67.00 | 67.46 | 67.46 | -1.04% | 13,909 |
| Jun 23, 2026 | 71.16 | 71.16 | 67.82 | 68.17 | 68.17 | -3.76% | 6,589 |
| Jun 22, 2026 | 69.04 | 70.92 | 66.06 | 70.83 | 70.83 | 1.97% | 16,053 |
| Jun 19, 2026 | 69.41 | 71.35 | 69.04 | 69.46 | 69.46 | -0.79% | 9,688 |
| Jun 18, 2026 | 72.72 | 73.00 | 70.01 | 70.01 | 70.01 | -2.10% | 5,981 |
| Jun 17, 2026 | 73.49 | 73.50 | 69.85 | 71.51 | 71.51 | 0.24% | 4,516 |
| Jun 16, 2026 | 64.73 | 72.31 | 64.15 | 71.34 | 71.34 | 10.21% | 18,714 |
| Jun 15, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 2.66% | 575 |
| Jun 12, 2026 | 63.18 | 65.33 | 62.55 | 63.05 | 63.05 | 0.43% | 1,929 |
| Jun 11, 2026 | 66.31 | 66.31 | 62.50 | 62.78 | 62.78 | -3.12% | 3,110 |
| Jun 10, 2026 | 64.00 | 68.01 | 63.85 | 64.80 | 64.80 | 4.52% | 16,251 |
| Jun 9, 2026 | 63.60 | 63.60 | 62.00 | 62.00 | 62.00 | -0.85% | 4,160 |
| Jun 8, 2026 | 66.60 | 66.60 | 60.76 | 62.53 | 62.53 | 0.26% | 4,419 |
| Jun 5, 2026 | 61.00 | 64.06 | 61.00 | 62.37 | 62.37 | 3.38% | 12,527 |
| Jun 4, 2026 | 59.43 | 60.54 | 59.41 | 60.33 | 60.33 | -1.85% | 1,950 |
| Jun 3, 2026 | 60.99 | 61.81 | 60.20 | 61.47 | 61.47 | 1.54% | 2,048 |
| Jun 2, 2026 | 69.70 | 69.70 | 58.82 | 60.54 | 60.54 | 2.68% | 3,133 |
| Jun 1, 2026 | 62.99 | 62.99 | 58.61 | 58.96 | 58.96 | -1.14% | 4,081 |
| May 29, 2026 | 61.00 | 61.50 | 56.30 | 59.64 | 59.64 | -1.65% | 9,824 |
| May 27, 2026 | 65.00 | 65.00 | 60.25 | 60.64 | 60.64 | -5.16% | 13,448 |
| May 26, 2026 | 66.91 | 66.93 | 62.60 | 63.94 | 63.94 | -3.41% | 9,641 |
| May 25, 2026 | 68.13 | 68.13 | 66.20 | 66.20 | 66.20 | -2.82% | 748 |
| May 22, 2026 | 68.16 | 68.16 | 67.81 | 68.12 | 68.12 | -0.90% | 283 |
| May 21, 2026 | 70.50 | 71.45 | 68.56 | 68.74 | 68.74 | -0.69% | 8,591 |