Fine-Line Circuits Limited (BOM:517264)
India · Delayed Price · Currency is INR 73.04
-1.49 (-2.00%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 71.58 | 73.04 | 71.58 | 71.58 | 71.58 | -2.00% | 1,533 |
| Aug 7, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -2.00% | 19 |
| Aug 6, 2025 | 75.60 | 75.60 | 74.53 | 74.53 | 74.53 | -2.00% | 71 |
| Aug 5, 2025 | 76.00 | 76.05 | 75.87 | 76.05 | 76.05 | -1.76% | 1,762 |
| Aug 4, 2025 | 77.40 | 77.41 | 75.00 | 77.41 | 77.41 | 4.99% | 4,398 |
| Aug 1, 2025 | 72.45 | 74.70 | 67.80 | 73.73 | 73.73 | 3.32% | 3,068 |
| Jul 31, 2025 | 71.45 | 72.45 | 70.00 | 71.36 | 71.36 | 3.38% | 1,200 |
| Jul 30, 2025 | 69.00 | 69.03 | 64.00 | 69.03 | 69.03 | 4.99% | 811 |
| Jul 29, 2025 | 62.20 | 65.94 | 62.20 | 65.75 | 65.75 | 4.70% | 1,903 |
| Jul 28, 2025 | 58.83 | 65.01 | 58.83 | 62.80 | 62.80 | 1.42% | 13,447 |
| Jul 25, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -4.99% | 491 |
| Jul 24, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -4.99% | 222 |
| Jul 23, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 3,213 |
| Jul 22, 2025 | 76.36 | 76.36 | 72.20 | 72.20 | 72.20 | -4.99% | 799 |
| Jul 21, 2025 | 81.36 | 81.36 | 73.62 | 75.99 | 75.99 | -1.94% | 3,069 |
| Jul 18, 2025 | 77.49 | 77.49 | 74.16 | 77.49 | 77.49 | 5.00% | 9,453 |
| Jul 17, 2025 | 73.80 | 73.80 | 71.70 | 73.80 | 73.80 | 4.99% | 26,369 |
| Jul 16, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 4.99% | 2,805 |
| Jul 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 4.99% | 3,299 |
| Jul 14, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 4.99% | 3,751 |
| Jul 11, 2025 | 58.25 | 60.74 | 58.25 | 60.74 | 60.74 | 5.00% | 965 |
| Jul 10, 2025 | 52.35 | 57.85 | 52.35 | 57.85 | 57.85 | 4.99% | 1,424 |
| Jul 9, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 21 |
| Jul 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.00% | 70 |
| Jul 7, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -5.00% | 30 |
| Jul 4, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -5.00% | 233 |
| Jul 3, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -5.00% | 1 |
| Jul 2, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -4.99% | 810 |
| Jul 1, 2025 | 72.15 | 75.15 | 68.55 | 74.94 | 74.94 | 3.87% | 186 |
| Jun 27, 2025 | 72.15 | 79.65 | 72.15 | 72.15 | 72.15 | -4.94% | 408 |
| Jun 26, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -4.95% | 1 |
| Jun 23, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -4.49% | 3 |
| Jun 20, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -5.00% | 2 |
| Jun 18, 2025 | 83.65 | 88.00 | 83.65 | 88.00 | 88.00 | -0.06% | 634 |
| Jun 13, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -4.96% | 174 |
| Jun 12, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -4.97% | 101 |
| Jun 10, 2025 | 97.50 | 104.05 | 97.50 | 97.50 | 97.50 | -4.97% | 457 |
| Jun 9, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 16 |
| Mar 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.03% | 300 |
| Mar 20, 2025 | 97.80 | 106.90 | 97.80 | 106.90 | 106.90 | 3.89% | 904 |
| Mar 19, 2025 | 98.40 | 102.90 | 98.40 | 102.90 | 102.90 | 4.36% | 404 |
| Mar 18, 2025 | 98.40 | 99.00 | 98.40 | 98.60 | 98.60 | -4.78% | 1,005 |