Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 126.00
-3.75 (-2.89%)
At close: May 12, 2026
BOM:543386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 129.80 | 130.00 | 125.50 | 126.00 | 126.00 | -2.89% | 13,046 |
| May 11, 2026 | 134.85 | 134.85 | 127.45 | 129.75 | 129.75 | -1.96% | 27,604 |
| May 8, 2026 | 136.90 | 136.90 | 131.75 | 132.35 | 132.35 | -3.00% | 15,085 |
| May 7, 2026 | 135.95 | 137.15 | 132.70 | 136.45 | 136.45 | 3.33% | 20,694 |
| May 6, 2026 | 127.05 | 133.35 | 127.05 | 132.05 | 132.05 | 1.19% | 24,618 |
| May 5, 2026 | 125.05 | 131.35 | 125.05 | 130.50 | 130.50 | 2.76% | 12,551 |
| May 4, 2026 | 129.85 | 129.85 | 125.90 | 127.00 | 127.00 | 0.87% | 22,893 |
| Apr 30, 2026 | 128.95 | 129.90 | 122.05 | 125.90 | 125.90 | -6.32% | 81,107 |
| Apr 29, 2026 | 134.75 | 138.70 | 133.00 | 134.40 | 134.40 | 0.30% | 29,872 |
| Apr 28, 2026 | 137.25 | 139.90 | 132.00 | 134.00 | 134.00 | -2.37% | 24,595 |
| Apr 27, 2026 | 130.05 | 139.25 | 130.05 | 137.25 | 137.25 | 4.85% | 25,260 |
| Apr 24, 2026 | 137.50 | 137.90 | 129.20 | 130.90 | 130.90 | -4.10% | 52,762 |
| Apr 23, 2026 | 139.10 | 140.40 | 135.60 | 136.50 | 136.50 | -2.01% | 16,516 |
| Apr 22, 2026 | 147.90 | 147.90 | 136.00 | 139.30 | 139.30 | 1.42% | 15,963 |
| Apr 21, 2026 | 139.45 | 141.90 | 136.80 | 137.35 | 137.35 | -0.29% | 26,073 |
| Apr 20, 2026 | 144.90 | 144.90 | 136.90 | 137.75 | 137.75 | -3.27% | 54,759 |
| Apr 17, 2026 | 138.20 | 142.95 | 138.20 | 142.40 | 142.40 | 2.04% | 28,012 |
| Apr 16, 2026 | 139.90 | 141.00 | 134.70 | 139.55 | 139.55 | 3.52% | 40,695 |
| Apr 15, 2026 | 143.40 | 143.40 | 134.00 | 134.80 | 134.80 | 1.51% | 17,768 |
| Apr 13, 2026 | 134.00 | 134.00 | 128.85 | 132.80 | 132.80 | -1.99% | 27,182 |
| Apr 10, 2026 | 135.30 | 136.90 | 133.55 | 135.50 | 135.50 | 1.69% | 14,332 |
| Apr 9, 2026 | 138.45 | 138.45 | 132.35 | 133.25 | 133.25 | -1.81% | 15,328 |
| Apr 8, 2026 | 135.00 | 136.45 | 128.05 | 135.70 | 135.70 | 7.40% | 51,592 |
| Apr 7, 2026 | 127.65 | 132.70 | 125.60 | 126.35 | 126.35 | 2.10% | 60,850 |
| Apr 6, 2026 | 122.20 | 124.60 | 117.40 | 123.75 | 123.75 | 1.73% | 38,740 |
| Apr 2, 2026 | 122.95 | 127.55 | 118.95 | 121.65 | 121.65 | -2.33% | 45,397 |
| Apr 1, 2026 | 119.00 | 127.60 | 119.00 | 124.55 | 124.55 | 5.60% | 49,888 |
| Mar 30, 2026 | 128.85 | 128.85 | 116.50 | 117.95 | 117.95 | -7.13% | 78,741 |
| Mar 27, 2026 | 133.30 | 133.30 | 122.25 | 127.00 | 127.00 | 3.46% | 246,010 |
| Mar 25, 2026 | 111.00 | 122.75 | 110.10 | 122.75 | 122.75 | 9.99% | 276,998 |
| Mar 24, 2026 | 142.30 | 142.45 | 111.60 | 111.60 | 111.60 | -20.00% | 342,276 |
| Mar 23, 2026 | 151.45 | 151.45 | 135.20 | 139.50 | 139.50 | -7.52% | 40,849 |
| Mar 20, 2026 | 149.80 | 158.60 | 149.80 | 150.85 | 150.85 | 1.11% | 37,102 |
| Mar 19, 2026 | 153.10 | 153.10 | 145.55 | 149.20 | 149.20 | -2.48% | 33,973 |
| Mar 18, 2026 | 142.05 | 157.00 | 142.00 | 153.00 | 153.00 | 8.32% | 114,697 |
| Mar 17, 2026 | 139.35 | 147.95 | 136.30 | 141.25 | 141.25 | 0.86% | 227,625 |
| 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 |