Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 274.50
-0.75 (-0.27%)
At close: Sep 19, 2025
Fino Payments Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 275.15 | 277.30 | 273.00 | 274.50 | 274.50 | -0.27% | 3,257 |
| Sep 18, 2025 | 279.50 | 283.00 | 274.00 | 275.25 | 275.25 | -1.15% | 14,949 |
| Sep 17, 2025 | 276.85 | 287.15 | 276.75 | 278.45 | 278.45 | 0.78% | 32,552 |
| Sep 16, 2025 | 276.95 | 278.00 | 274.60 | 276.30 | 276.30 | 0.25% | 5,015 |
| Sep 15, 2025 | 274.15 | 281.30 | 274.15 | 275.60 | 275.60 | -1.45% | 3,822 |
| Sep 12, 2025 | 280.80 | 281.35 | 279.00 | 279.65 | 279.65 | -0.62% | 2,788 |
| Sep 11, 2025 | 267.75 | 286.25 | 267.75 | 281.40 | 281.40 | 3.88% | 56,046 |
| Sep 10, 2025 | 267.70 | 272.20 | 265.90 | 270.90 | 270.90 | 1.69% | 27,319 |
| Sep 9, 2025 | 267.00 | 270.45 | 263.90 | 266.40 | 266.40 | 0.23% | 12,122 |
| Sep 8, 2025 | 271.35 | 272.00 | 264.25 | 265.80 | 265.80 | -1.52% | 5,114 |
| Sep 5, 2025 | 272.00 | 274.30 | 266.00 | 269.90 | 269.90 | -0.92% | 17,064 |
| Sep 4, 2025 | 279.30 | 279.60 | 272.00 | 272.40 | 272.40 | -2.17% | 12,067 |
| Sep 3, 2025 | 278.25 | 283.80 | 276.70 | 278.45 | 278.45 | -1.40% | 19,174 |
| Sep 2, 2025 | 281.65 | 285.85 | 278.10 | 282.40 | 282.40 | -1.12% | 22,725 |
| Sep 1, 2025 | 281.05 | 288.45 | 278.10 | 285.60 | 285.60 | 1.84% | 17,562 |
| Aug 29, 2025 | 272.65 | 285.00 | 267.35 | 280.45 | 280.45 | 3.43% | 14,941 |
| Aug 28, 2025 | 269.95 | 275.25 | 264.65 | 271.15 | 271.15 | 0.39% | 23,752 |
| Aug 26, 2025 | 268.50 | 271.85 | 259.00 | 270.10 | 270.10 | 1.26% | 23,110 |
| Aug 25, 2025 | 265.80 | 278.90 | 262.55 | 266.75 | 266.75 | 0.91% | 33,384 |
| Aug 22, 2025 | 273.85 | 273.85 | 261.55 | 264.35 | 264.35 | -3.47% | 15,145 |
| Aug 21, 2025 | 258.00 | 277.75 | 258.00 | 273.85 | 273.85 | 6.21% | 44,471 |
| Aug 20, 2025 | 256.95 | 261.20 | 254.60 | 257.85 | 257.85 | 0.45% | 9,427 |
| Aug 19, 2025 | 248.80 | 258.30 | 248.70 | 256.70 | 256.70 | 3.22% | 16,591 |
| Aug 18, 2025 | 252.70 | 253.95 | 247.90 | 248.70 | 248.70 | -0.54% | 14,874 |
| Aug 14, 2025 | 260.95 | 260.95 | 248.90 | 250.05 | 250.05 | -2.23% | 17,588 |
| Aug 13, 2025 | 251.10 | 261.25 | 248.45 | 255.75 | 255.75 | 3.31% | 28,293 |
| Aug 12, 2025 | 258.80 | 259.95 | 246.00 | 247.55 | 247.55 | -2.40% | 8,833 |
| Aug 11, 2025 | 257.45 | 259.05 | 252.00 | 253.65 | 253.65 | 0.38% | 10,206 |
| Aug 8, 2025 | 240.20 | 262.00 | 240.20 | 252.70 | 252.70 | 3.40% | 29,739 |
| Aug 7, 2025 | 246.50 | 249.05 | 239.65 | 244.40 | 244.40 | -1.59% | 16,111 |
| Aug 6, 2025 | 255.00 | 255.00 | 246.00 | 248.35 | 248.35 | -1.29% | 12,804 |
| Aug 5, 2025 | 252.95 | 254.45 | 248.50 | 251.60 | 251.60 | -0.53% | 15,896 |
| Aug 4, 2025 | 255.15 | 256.50 | 249.40 | 252.95 | 252.95 | -0.84% | 10,484 |
| Aug 1, 2025 | 267.75 | 269.70 | 254.05 | 255.10 | 255.10 | -4.72% | 7,115 |
| Jul 31, 2025 | 251.80 | 269.00 | 251.80 | 267.75 | 267.75 | 3.16% | 12,979 |
| Jul 30, 2025 | 260.15 | 273.95 | 257.05 | 259.55 | 259.55 | -1.46% | 11,664 |
| Jul 29, 2025 | 265.25 | 268.50 | 261.25 | 263.40 | 263.40 | -1.75% | 12,244 |
| Jul 28, 2025 | 268.05 | 276.10 | 264.05 | 268.10 | 268.10 | -1.60% | 8,203 |
| Jul 25, 2025 | 292.90 | 292.90 | 271.40 | 272.45 | 272.45 | -2.78% | 11,562 |
| Jul 24, 2025 | 282.90 | 282.90 | 278.35 | 280.25 | 280.25 | 0.39% | 10,115 |
| Jul 23, 2025 | 280.05 | 280.80 | 276.55 | 279.15 | 279.15 | 0.14% | 11,520 |
| Jul 22, 2025 | 277.00 | 282.65 | 277.00 | 278.75 | 278.75 | 1.20% | 13,013 |
| Jul 21, 2025 | 294.90 | 294.90 | 274.90 | 275.45 | 275.45 | -1.59% | 32,724 |
| Jul 18, 2025 | 280.05 | 286.30 | 278.10 | 279.90 | 279.90 | -0.20% | 41,622 |
| Jul 17, 2025 | 282.90 | 284.10 | 278.65 | 280.45 | 280.45 | 0.20% | 30,135 |
| Jul 16, 2025 | 286.40 | 305.35 | 279.00 | 279.90 | 279.90 | -2.27% | 210,373 |
| Jul 15, 2025 | 289.95 | 292.60 | 285.85 | 286.40 | 286.40 | -0.93% | 27,720 |
| Jul 14, 2025 | 297.40 | 300.15 | 285.35 | 289.10 | 289.10 | -2.02% | 24,611 |
| Jul 11, 2025 | 307.95 | 307.95 | 294.80 | 295.05 | 295.05 | -3.44% | 30,207 |
| Jul 10, 2025 | 297.95 | 314.90 | 295.60 | 305.55 | 305.55 | 2.71% | 85,271 |