Fine-Line Circuits Limited (BOM:517264)
India · Delayed Price · Currency is INR 67.53
+2.54 (3.91%)
At close: Jun 4, 2026
Fine-Line Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 67.58 | 72.84 | 65.52 | 66.91 | 66.91 | -0.92% | 6,848 |
| Jun 4, 2026 | 65.50 | 68.23 | 64.00 | 67.53 | 67.53 | 3.91% | 6,208 |
| Jun 3, 2026 | 66.00 | 66.30 | 64.50 | 64.99 | 64.99 | -1.05% | 2,452 |
| Jun 2, 2026 | 64.58 | 65.99 | 63.41 | 65.68 | 65.68 | 1.70% | 891 |
| Jun 1, 2026 | 65.40 | 66.74 | 62.00 | 64.58 | 64.58 | 1.59% | 10,393 |
| May 29, 2026 | 65.46 | 65.46 | 61.92 | 63.57 | 63.57 | 1.96% | 11,640 |
| May 27, 2026 | 60.90 | 63.65 | 60.30 | 62.35 | 62.35 | 2.55% | 2,914 |
| May 26, 2026 | 67.20 | 67.20 | 60.80 | 60.80 | 60.80 | -5.00% | 8,590 |
| May 25, 2026 | 66.28 | 66.66 | 62.32 | 64.00 | 64.00 | -1.51% | 1,833 |
| May 22, 2026 | 65.24 | 65.25 | 62.24 | 64.98 | 64.98 | 2.57% | 1,455 |
| May 21, 2026 | 60.02 | 63.35 | 60.02 | 63.35 | 63.35 | 4.99% | 1,169 |
| May 20, 2026 | 61.18 | 63.35 | 60.00 | 60.34 | 60.34 | -0.87% | 2,781 |
| May 19, 2026 | 62.68 | 65.79 | 59.60 | 60.87 | 60.87 | -2.86% | 3,437 |
| May 18, 2026 | 61.40 | 62.66 | 60.00 | 62.66 | 62.66 | 4.99% | 2,333 |
| May 15, 2026 | 57.36 | 61.99 | 57.36 | 59.68 | 59.68 | -0.62% | 1,554 |
| May 14, 2026 | 65.99 | 65.99 | 60.02 | 60.05 | 60.05 | -4.94% | 7,944 |
| May 13, 2026 | 63.10 | 65.74 | 62.00 | 63.17 | 63.17 | 0.49% | 885 |
| May 12, 2026 | 67.21 | 67.21 | 62.00 | 62.86 | 62.86 | -3.08% | 2,112 |
| May 11, 2026 | 65.36 | 71.58 | 64.86 | 64.86 | 64.86 | -4.99% | 8,966 |
| May 8, 2026 | 65.06 | 68.27 | 65.06 | 68.27 | 68.27 | 5.00% | 1,390 |
| May 7, 2026 | 68.95 | 68.95 | 63.67 | 65.02 | 65.02 | -2.53% | 919 |
| May 6, 2026 | 72.55 | 72.55 | 66.33 | 66.71 | 66.71 | -4.45% | 5,135 |
| May 5, 2026 | 70.25 | 70.25 | 66.00 | 69.82 | 69.82 | 2.08% | 1,127 |
| May 4, 2026 | 65.01 | 69.00 | 65.01 | 68.40 | 68.40 | 0.59% | 1,438 |
| Apr 30, 2026 | 69.40 | 69.40 | 65.93 | 68.00 | 68.00 | -2.02% | 5,971 |
| Apr 29, 2026 | 72.69 | 74.75 | 69.40 | 69.40 | 69.40 | -4.54% | 4,093 |
| Apr 28, 2026 | 73.07 | 73.08 | 68.64 | 72.70 | 72.70 | 0.62% | 1,048 |
| Apr 27, 2026 | 70.08 | 73.19 | 68.82 | 72.25 | 72.25 | 3.60% | 845 |
| Apr 24, 2026 | 66.50 | 73.39 | 66.43 | 69.74 | 69.74 | -0.26% | 1,892 |
| Apr 23, 2026 | 76.98 | 76.98 | 69.92 | 69.92 | 69.92 | -5.00% | 3,764 |
| Apr 22, 2026 | 73.55 | 77.09 | 73.18 | 73.60 | 73.60 | 0.12% | 482 |
| Apr 21, 2026 | 78.90 | 78.90 | 73.51 | 73.51 | 73.51 | -4.99% | 2,059 |
| Apr 20, 2026 | 77.45 | 79.99 | 73.58 | 77.37 | 77.37 | -0.10% | 1,168 |
| Apr 17, 2026 | 77.51 | 81.50 | 77.40 | 77.45 | 77.45 | -4.93% | 2,716 |
| Apr 16, 2026 | 83.57 | 83.57 | 78.00 | 81.47 | 81.47 | -0.67% | 2,127 |
| Apr 15, 2026 | 85.62 | 85.62 | 77.48 | 82.02 | 82.02 | 0.58% | 2,721 |
| Apr 13, 2026 | 79.91 | 83.87 | 76.00 | 81.55 | 81.55 | 2.05% | 885 |
| Apr 10, 2026 | 79.00 | 83.15 | 75.62 | 79.91 | 79.91 | 0.39% | 599 |
| Apr 9, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.50% | 78 |
| Apr 8, 2026 | 81.75 | 81.75 | 74.99 | 80.00 | 80.00 | 2.66% | 1,566 |
| Apr 7, 2026 | 76.60 | 78.16 | 74.26 | 77.93 | 77.93 | -0.29% | 313 |
| Apr 6, 2026 | 82.68 | 86.32 | 78.16 | 78.16 | 78.16 | -5.00% | 492 |
| Apr 2, 2026 | 85.09 | 85.09 | 76.99 | 82.27 | 82.27 | 1.52% | 380 |
| Apr 1, 2026 | 73.55 | 81.29 | 73.55 | 81.04 | 81.04 | 4.68% | 962 |
| Mar 30, 2026 | 78.00 | 78.00 | 77.42 | 77.42 | 77.42 | -4.99% | 517 |
| Mar 27, 2026 | 78.40 | 84.00 | 78.40 | 81.49 | 81.49 | 1.86% | 161 |
| Mar 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 51 |
| Mar 24, 2026 | 78.50 | 80.12 | 78.00 | 80.00 | 80.00 | -0.15% | 143 |
| Mar 23, 2026 | 84.33 | 84.33 | 80.12 | 80.12 | 80.12 | -4.99% | 91 |
| Mar 20, 2026 | 83.05 | 85.76 | 78.04 | 84.33 | 84.33 | 3.21% | 164 |