Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 255.10
-12.65 (-4.72%)
At close: Aug 1, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 280.00 | 299.90 | 275.25 | 297.50 | 297.50 | 8.46% | 136,777 |
| Jul 8, 2025 | 288.10 | 288.10 | 273.30 | 274.30 | 274.30 | -1.47% | 14,591 |
| Jul 7, 2025 | 288.55 | 288.55 | 277.50 | 278.40 | 278.40 | -0.66% | 9,965 |
| Jul 4, 2025 | 281.00 | 283.10 | 279.00 | 280.25 | 280.25 | -0.36% | 9,136 |
| Jul 3, 2025 | 283.10 | 288.20 | 279.50 | 281.25 | 281.25 | -1.71% | 23,258 |
| Jul 2, 2025 | 287.60 | 290.15 | 284.10 | 286.15 | 286.15 | -0.56% | 9,378 |
| Jul 1, 2025 | 284.50 | 289.50 | 282.30 | 287.75 | 287.75 | 1.66% | 16,460 |
| Jun 30, 2025 | 285.00 | 289.20 | 282.30 | 283.05 | 283.05 | -1.63% | 29,693 |
| Jun 27, 2025 | 293.25 | 294.65 | 286.50 | 287.75 | 287.75 | -1.83% | 38,231 |
| Jun 26, 2025 | 296.70 | 307.50 | 291.25 | 293.10 | 293.10 | -1.83% | 403,959 |
| Jun 25, 2025 | 280.55 | 323.95 | 278.40 | 298.55 | 298.55 | 7.78% | 1,057,276 |
| Jun 24, 2025 | 287.70 | 294.25 | 276.00 | 277.00 | 277.00 | -2.26% | 178,998 |
| Jun 23, 2025 | 286.15 | 298.55 | 279.50 | 283.40 | 283.40 | -2.88% | 299,868 |
| Jun 20, 2025 | 279.75 | 298.20 | 279.75 | 291.80 | 291.80 | 3.46% | 259,381 |
| Jun 19, 2025 | 289.00 | 298.90 | 280.00 | 282.05 | 282.05 | -1.93% | 142,357 |
| Jun 18, 2025 | 278.35 | 308.30 | 275.55 | 287.60 | 287.60 | 3.40% | 423,323 |
| Jun 17, 2025 | 285.70 | 301.00 | 275.85 | 278.15 | 278.15 | -3.77% | 165,575 |
| Jun 16, 2025 | 281.00 | 293.65 | 275.00 | 289.05 | 289.05 | 2.08% | 125,198 |
| Jun 13, 2025 | 261.00 | 288.75 | 258.45 | 283.15 | 283.15 | 6.43% | 342,331 |
| Jun 12, 2025 | 269.85 | 270.50 | 263.00 | 266.05 | 266.05 | -1.32% | 33,572 |
| Jun 11, 2025 | 265.05 | 271.85 | 263.00 | 269.60 | 269.60 | 1.89% | 46,721 |
| Jun 10, 2025 | 274.00 | 274.00 | 264.15 | 264.60 | 264.60 | -1.25% | 11,350 |
| Jun 9, 2025 | 269.00 | 275.20 | 266.00 | 267.95 | 267.95 | 0.70% | 37,249 |
| Jun 6, 2025 | 255.70 | 269.60 | 253.85 | 266.10 | 266.10 | 3.90% | 84,161 |
| Jun 5, 2025 | 244.00 | 263.50 | 243.95 | 256.10 | 256.10 | 5.48% | 93,689 |
| Jun 4, 2025 | 251.00 | 251.00 | 241.10 | 242.80 | 242.80 | -1.36% | 15,740 |
| Jun 3, 2025 | 247.80 | 252.00 | 239.45 | 246.15 | 246.15 | 1.21% | 45,283 |
| Jun 2, 2025 | 250.00 | 250.00 | 236.30 | 243.20 | 243.20 | 1.82% | 21,764 |
| May 30, 2025 | 241.40 | 241.55 | 235.45 | 238.85 | 238.85 | -0.71% | 5,314 |
| May 29, 2025 | 245.15 | 246.00 | 240.00 | 240.55 | 240.55 | -0.66% | 10,196 |