Fine-Line Circuits Limited (BOM:517264)
India · Delayed Price · Currency is INR 65.13
+2.71 (4.34%)
At close: Aug 21, 2026
Fine-Line Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.61 | 65.54 | 59.61 | 65.13 | 65.13 | 4.34% | 4,699 |
| Aug 20, 2026 | 65.24 | 65.24 | 62.00 | 62.42 | 62.42 | -0.08% | 1,791 |
| Aug 19, 2026 | 62.48 | 64.99 | 62.00 | 62.47 | 62.47 | -0.51% | 1,663 |
| Aug 18, 2026 | 67.28 | 67.28 | 62.67 | 62.79 | 62.79 | -4.81% | 12,742 |
| Aug 17, 2026 | 67.00 | 67.00 | 63.99 | 65.96 | 65.96 | 1.49% | 1,417 |
| Aug 14, 2026 | 63.20 | 65.89 | 63.00 | 64.99 | 64.99 | 2.83% | 913 |
| Aug 13, 2026 | 65.00 | 65.00 | 63.04 | 63.20 | 63.20 | -4.02% | 750 |
| Aug 12, 2026 | 68.00 | 68.79 | 64.18 | 65.85 | 65.85 | -2.52% | 2,082 |
| Aug 11, 2026 | 69.00 | 69.00 | 67.36 | 67.55 | 67.55 | -4.72% | 340 |
| Aug 10, 2026 | 71.00 | 71.00 | 70.00 | 70.90 | 70.90 | 0.58% | 290 |
| Aug 7, 2026 | 72.25 | 72.25 | 67.55 | 70.49 | 70.49 | 0.14% | 1,056 |
| Aug 6, 2026 | 71.00 | 71.00 | 67.67 | 70.39 | 70.39 | -1.14% | 1,501 |
| Aug 5, 2026 | 73.50 | 73.50 | 68.60 | 71.20 | 71.20 | -1.40% | 2,205 |
| Aug 4, 2026 | 70.82 | 73.40 | 67.28 | 72.21 | 72.21 | 1.96% | 5,976 |
| Aug 3, 2026 | 72.38 | 72.38 | 67.37 | 70.82 | 70.82 | -0.10% | 1,637 |
| Jul 31, 2026 | 72.40 | 72.40 | 66.91 | 70.89 | 70.89 | 0.75% | 1,936 |
| Jul 30, 2026 | 72.40 | 72.40 | 66.05 | 70.36 | 70.36 | 1.24% | 637 |
| Jul 29, 2026 | 70.00 | 70.00 | 67.46 | 69.50 | 69.50 | -2.11% | 1,291 |
| Jul 28, 2026 | 71.05 | 72.88 | 68.30 | 71.00 | 71.00 | 1.43% | 619 |
| Jul 27, 2026 | 66.30 | 72.99 | 66.30 | 70.00 | 70.00 | 0.33% | 1,637 |
| Jul 24, 2026 | 69.82 | 69.82 | 66.33 | 69.77 | 69.77 | -0.07% | 1,929 |
| Jul 23, 2026 | 73.65 | 74.85 | 68.22 | 69.82 | 69.82 | -2.77% | 4,272 |
| Jul 22, 2026 | 68.01 | 73.90 | 67.10 | 71.81 | 71.81 | 1.67% | 3,346 |
| Jul 21, 2026 | 72.00 | 72.58 | 66.01 | 70.63 | 70.63 | 2.16% | 5,140 |
| Jul 20, 2026 | 75.22 | 75.22 | 69.01 | 69.14 | 69.14 | -3.84% | 2,141 |
| Jul 17, 2026 | 71.90 | 71.96 | 70.00 | 71.90 | 71.90 | 4.54% | 3,050 |
| Jul 16, 2026 | 68.50 | 68.81 | 62.27 | 68.78 | 68.78 | 4.94% | 3,168 |
| Jul 15, 2026 | 61.33 | 67.76 | 61.32 | 65.54 | 65.54 | 1.55% | 5,945 |
| Jul 14, 2026 | 64.77 | 64.77 | 62.01 | 64.54 | 64.54 | -0.36% | 830 |
| Jul 13, 2026 | 61.86 | 64.98 | 58.96 | 64.77 | 64.77 | 4.37% | 1,767 |
| Jul 10, 2026 | 65.05 | 67.87 | 61.85 | 62.06 | 62.06 | -4.67% | 1,405 |
| Jul 9, 2026 | 65.92 | 68.50 | 62.94 | 65.10 | 65.10 | -1.74% | 3,993 |
| Jul 8, 2026 | 68.99 | 68.99 | 66.25 | 66.25 | 66.25 | -4.99% | 795 |
| Jul 7, 2026 | 75.99 | 75.99 | 69.63 | 69.73 | 69.73 | -4.86% | 4,702 |
| Jul 6, 2026 | 73.43 | 73.43 | 66.67 | 73.29 | 73.29 | 4.79% | 7,918 |
| Jul 3, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 5.00% | 2,833 |
| Jul 2, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 5.00% | 3,796 |
| Jul 1, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 5.00% | 2,941 |
| Jun 30, 2026 | 60.42 | 60.42 | 60.40 | 60.42 | 60.42 | 4.99% | 2,018 |
| Jun 29, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 5.00% | 2,751 |
| Jun 25, 2026 | 54.73 | 54.81 | 53.25 | 54.81 | 54.81 | 5.00% | 4,794 |
| Jun 24, 2026 | 49.72 | 52.20 | 48.22 | 52.20 | 52.20 | 4.99% | 2,892 |
| Jun 23, 2026 | 52.29 | 53.44 | 49.68 | 49.72 | 49.72 | -4.91% | 5,562 |
| Jun 22, 2026 | 50.93 | 52.90 | 49.50 | 52.29 | 52.29 | 2.67% | 3,045 |
| Jun 19, 2026 | 51.65 | 52.67 | 49.76 | 50.93 | 50.93 | -1.87% | 5,985 |
| Jun 18, 2026 | 54.82 | 54.82 | 51.15 | 51.90 | 51.90 | -2.08% | 4,290 |
| Jun 17, 2026 | 54.85 | 54.85 | 52.51 | 53.00 | 53.00 | 0.08% | 916 |
| Jun 16, 2026 | 52.00 | 53.89 | 50.00 | 52.96 | 52.96 | 2.24% | 23,440 |
| Jun 15, 2026 | 51.02 | 52.25 | 50.10 | 51.80 | 51.80 | 3.25% | 3,669 |
| Jun 12, 2026 | 51.99 | 51.99 | 49.85 | 50.17 | 50.17 | -4.38% | 8,887 |