Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 128.35
-0.05 (-0.04%)
At close: Oct 7, 2026
BOM:543386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 127.80 | 129.45 | 127.15 | 128.35 | 128.35 | -0.04% | 5,247 |
| Oct 6, 2026 | 129.25 | 129.40 | 127.85 | 128.40 | 128.40 | -0.08% | 6,666 |
| Oct 5, 2026 | 128.75 | 130.90 | 127.25 | 128.50 | 128.50 | -0.16% | 10,475 |
| Oct 1, 2026 | 128.40 | 129.30 | 125.00 | 128.70 | 128.70 | 1.46% | 17,128 |
| Sep 30, 2026 | 131.80 | 131.80 | 126.20 | 126.85 | 126.85 | -1.78% | 50,923 |
| Sep 29, 2026 | 129.35 | 129.75 | 125.00 | 129.15 | 129.15 | 1.61% | 26,499 |
| Sep 28, 2026 | 128.80 | 129.00 | 126.00 | 127.10 | 127.10 | -1.05% | 26,350 |
| Sep 25, 2026 | 128.00 | 129.10 | 127.05 | 128.45 | 128.45 | -0.73% | 13,306 |
| Sep 24, 2026 | 135.00 | 135.05 | 129.00 | 129.40 | 129.40 | -2.34% | 5,918 |
| Sep 23, 2026 | 134.65 | 134.65 | 132.00 | 132.50 | 132.50 | -0.86% | 18,088 |
| Sep 22, 2026 | 134.70 | 136.15 | 131.20 | 133.65 | 133.65 | -1.00% | 12,605 |
| Sep 21, 2026 | 135.80 | 140.00 | 133.95 | 135.00 | 135.00 | -0.63% | 14,605 |
| Sep 18, 2026 | 135.85 | 138.05 | 135.30 | 135.85 | 135.85 | -0.44% | 8,425 |
| Sep 17, 2026 | 136.00 | 138.20 | 135.50 | 136.45 | 136.45 | 0.26% | 5,896 |
| Sep 16, 2026 | 138.15 | 145.95 | 135.40 | 136.10 | 136.10 | -1.16% | 30,091 |
| Sep 15, 2026 | 141.15 | 142.20 | 137.20 | 137.70 | 137.70 | -1.54% | 12,809 |
| Sep 11, 2026 | 138.20 | 141.45 | 137.50 | 139.85 | 139.85 | - | 11,255 |
| Sep 10, 2026 | 138.85 | 141.35 | 137.60 | 139.85 | 139.85 | 1.49% | 19,284 |
| Sep 9, 2026 | 138.15 | 139.45 | 137.25 | 137.80 | 137.80 | -1.64% | 7,386 |
| Sep 8, 2026 | 138.05 | 142.40 | 137.80 | 140.10 | 140.10 | 0.54% | 10,677 |
| Sep 7, 2026 | 141.00 | 142.30 | 137.80 | 139.35 | 139.35 | 0.14% | 8,017 |
| Sep 4, 2026 | 140.55 | 140.80 | 138.95 | 139.15 | 139.15 | -0.64% | 8,877 |
| Sep 3, 2026 | 143.30 | 143.30 | 139.60 | 140.05 | 140.05 | -0.43% | 18,191 |
| Sep 2, 2026 | 136.70 | 145.00 | 134.85 | 140.65 | 140.65 | 2.89% | 30,018 |
| Sep 1, 2026 | 138.00 | 139.95 | 133.00 | 136.70 | 136.70 | -2.08% | 31,265 |
| Aug 31, 2026 | 141.70 | 142.30 | 138.25 | 139.60 | 139.60 | -1.48% | 12,782 |
| Aug 28, 2026 | 144.30 | 144.30 | 141.30 | 141.70 | 141.70 | -1.19% | 20,813 |
| Aug 27, 2026 | 147.80 | 148.20 | 142.50 | 143.40 | 143.40 | -1.58% | 8,533 |
| Aug 26, 2026 | 145.55 | 148.00 | 145.00 | 145.70 | 145.70 | -0.10% | 7,077 |
| Aug 25, 2026 | 147.20 | 147.55 | 145.30 | 145.85 | 145.85 | -1.55% | 7,792 |
| Aug 24, 2026 | 148.10 | 150.85 | 146.45 | 148.15 | 148.15 | 1.54% | 13,523 |
| Aug 21, 2026 | 146.20 | 146.85 | 145.10 | 145.90 | 145.90 | -0.31% | 18,322 |
| Aug 20, 2026 | 148.50 | 149.70 | 146.00 | 146.35 | 146.35 | -0.54% | 23,184 |
| Aug 19, 2026 | 150.55 | 150.55 | 146.05 | 147.15 | 147.15 | -3.32% | 14,469 |
| Aug 18, 2026 | 148.25 | 152.75 | 147.20 | 152.20 | 152.20 | 3.50% | 64,568 |
| Aug 17, 2026 | 151.20 | 151.25 | 145.40 | 147.05 | 147.05 | -1.97% | 37,291 |
| Aug 14, 2026 | 157.35 | 157.90 | 148.90 | 150.00 | 150.00 | -8.40% | 136,017 |
| Aug 13, 2026 | 159.50 | 165.35 | 159.50 | 163.75 | 163.75 | 1.90% | 37,370 |
| Aug 12, 2026 | 164.55 | 164.55 | 159.45 | 160.70 | 160.70 | -1.17% | 11,056 |
| Aug 11, 2026 | 159.55 | 164.15 | 155.25 | 162.60 | 162.60 | 3.34% | 31,891 |
| Aug 10, 2026 | 153.35 | 158.75 | 153.30 | 157.35 | 157.35 | 1.39% | 28,216 |
| Aug 7, 2026 | 157.80 | 160.50 | 154.05 | 155.20 | 155.20 | -3.27% | 37,267 |
| Aug 6, 2026 | 162.00 | 162.00 | 159.05 | 160.45 | 160.45 | -0.65% | 20,971 |
| Aug 5, 2026 | 161.00 | 164.40 | 160.80 | 161.50 | 161.50 | 0.40% | 25,754 |
| Aug 4, 2026 | 164.50 | 164.50 | 159.65 | 160.85 | 160.85 | -0.83% | 23,033 |
| Aug 3, 2026 | 158.35 | 166.05 | 158.35 | 162.20 | 162.20 | 1.88% | 37,719 |
| Jul 31, 2026 | 159.40 | 161.95 | 158.20 | 159.20 | 159.20 | -0.81% | 30,112 |
| Jul 30, 2026 | 162.95 | 163.00 | 159.20 | 160.50 | 160.50 | -1.53% | 27,770 |
| Jul 29, 2026 | 162.50 | 165.75 | 160.65 | 163.00 | 163.00 | -0.37% | 38,751 |
| Jul 28, 2026 | 166.85 | 166.85 | 161.35 | 163.60 | 163.60 | -2.07% | 42,584 |