Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 141.25
+1.20 (0.86%)
At close: Mar 17, 2026
Fino Payments Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 167.95 | 167.95 | 136.00 | 140.05 | 140.05 | -17.15% | 217,781 |
| Mar 13, 2026 | 176.00 | 176.45 | 168.10 | 169.05 | 169.05 | -4.97% | 10,243 |
| Mar 12, 2026 | 179.60 | 181.20 | 174.70 | 177.90 | 177.90 | -0.92% | 11,652 |
| Mar 11, 2026 | 178.70 | 181.00 | 176.80 | 179.55 | 179.55 | 0.53% | 9,369 |
| Mar 10, 2026 | 174.50 | 179.00 | 174.50 | 178.60 | 178.60 | 2.41% | 8,291 |
| Mar 9, 2026 | 173.00 | 178.35 | 171.65 | 174.40 | 174.40 | -3.06% | 12,075 |
| Mar 6, 2026 | 181.85 | 184.80 | 177.85 | 179.90 | 179.90 | -1.10% | 5,585 |
| Mar 5, 2026 | 183.25 | 187.85 | 179.00 | 181.90 | 181.90 | -0.76% | 16,907 |
| Mar 4, 2026 | 184.05 | 193.20 | 180.00 | 183.30 | 183.30 | -4.61% | 32,863 |
| Mar 2, 2026 | 170.25 | 198.65 | 167.80 | 192.15 | 192.15 | -0.16% | 119,303 |
| Feb 27, 2026 | 208.30 | 209.00 | 182.90 | 192.45 | 192.45 | -7.50% | 101,647 |
| Feb 26, 2026 | 204.35 | 211.50 | 204.20 | 208.05 | 208.05 | 2.19% | 8,986 |
| Feb 25, 2026 | 206.55 | 207.95 | 202.60 | 203.60 | 203.60 | -0.76% | 9,263 |
| Feb 24, 2026 | 210.65 | 211.90 | 199.55 | 205.15 | 205.15 | -3.28% | 14,073 |
| Feb 23, 2026 | 211.70 | 217.15 | 211.00 | 212.10 | 212.10 | 0.24% | 7,521 |
| Feb 20, 2026 | 210.50 | 215.10 | 209.00 | 211.60 | 211.60 | -0.56% | 3,482 |
| Feb 19, 2026 | 216.05 | 218.25 | 208.65 | 212.80 | 212.80 | -1.73% | 11,584 |
| Feb 18, 2026 | 221.45 | 225.10 | 215.00 | 216.55 | 216.55 | -3.41% | 5,449 |
| Feb 17, 2026 | 216.05 | 225.00 | 215.20 | 224.20 | 224.20 | 4.30% | 4,670 |
| Feb 16, 2026 | 214.10 | 221.70 | 213.80 | 214.95 | 214.95 | -1.44% | 4,238 |
| Feb 13, 2026 | 226.05 | 226.05 | 217.70 | 218.10 | 218.10 | -3.52% | 2,479 |
| Feb 12, 2026 | 227.40 | 227.65 | 223.55 | 226.05 | 226.05 | -0.57% | 2,480 |
| Feb 11, 2026 | 234.95 | 234.95 | 226.65 | 227.35 | 227.35 | -3.03% | 1,453 |
| Feb 10, 2026 | 234.05 | 239.80 | 232.50 | 234.45 | 234.45 | 0.47% | 7,021 |
| Feb 9, 2026 | 234.70 | 236.30 | 230.35 | 233.35 | 233.35 | -0.58% | 10,722 |
| Feb 6, 2026 | 235.00 | 239.15 | 224.60 | 234.70 | 234.70 | 0.84% | 11,684 |
| Feb 5, 2026 | 230.10 | 234.10 | 228.30 | 232.75 | 232.75 | 1.17% | 5,387 |
| Feb 4, 2026 | 219.85 | 234.90 | 219.00 | 230.05 | 230.05 | 4.62% | 9,125 |
| Feb 3, 2026 | 213.75 | 223.00 | 213.75 | 219.90 | 219.90 | 3.41% | 5,722 |
| Feb 2, 2026 | 213.75 | 214.30 | 207.50 | 212.65 | 212.65 | -0.05% | 3,344 |
| Feb 1, 2026 | 212.90 | 217.45 | 210.95 | 212.75 | 212.75 | -2.05% | 5,323 |
| Jan 30, 2026 | 212.15 | 217.75 | 206.00 | 217.20 | 217.20 | -1.90% | 7,493 |
| Jan 29, 2026 | 226.80 | 233.70 | 217.70 | 221.40 | 221.40 | -2.38% | 10,323 |
| Jan 28, 2026 | 208.70 | 227.90 | 208.70 | 226.80 | 226.80 | 8.67% | 17,497 |
| Jan 27, 2026 | 213.10 | 213.15 | 207.50 | 208.70 | 208.70 | -2.02% | 8,665 |
| Jan 23, 2026 | 220.40 | 220.40 | 210.40 | 213.00 | 213.00 | -3.36% | 10,623 |
| Jan 22, 2026 | 212.90 | 226.05 | 212.90 | 220.40 | 220.40 | 3.52% | 10,212 |
| Jan 21, 2026 | 215.95 | 218.20 | 211.35 | 212.90 | 212.90 | -1.87% | 8,867 |
| Jan 20, 2026 | 227.05 | 228.70 | 213.95 | 216.95 | 216.95 | -5.12% | 12,263 |
| Jan 19, 2026 | 229.90 | 231.95 | 226.75 | 228.65 | 228.65 | -0.52% | 11,498 |
| Jan 16, 2026 | 241.30 | 243.95 | 228.60 | 229.85 | 229.85 | -4.78% | 16,124 |
| Jan 14, 2026 | 240.05 | 242.55 | 235.00 | 241.40 | 241.40 | 0.94% | 5,598 |
| Jan 13, 2026 | 235.80 | 242.10 | 235.80 | 239.15 | 239.15 | 1.46% | 6,551 |
| Jan 12, 2026 | 237.60 | 237.60 | 229.60 | 235.70 | 235.70 | -0.88% | 11,989 |
| Jan 9, 2026 | 243.75 | 244.95 | 236.70 | 237.80 | 237.80 | -2.92% | 18,330 |
| Jan 8, 2026 | 246.05 | 249.50 | 243.00 | 244.95 | 244.95 | -2.14% | 7,935 |
| Jan 7, 2026 | 251.60 | 255.15 | 248.05 | 250.30 | 250.30 | -1.28% | 9,068 |
| Jan 6, 2026 | 255.05 | 255.55 | 251.50 | 253.55 | 253.55 | -0.94% | 6,195 |
| Jan 5, 2026 | 258.80 | 262.95 | 254.40 | 255.95 | 255.95 | -1.10% | 3,085 |
| Jan 2, 2026 | 258.05 | 260.00 | 254.90 | 258.80 | 258.80 | 0.33% | 3,051 |