Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 169.00
-5.95 (-3.40%)
At close: Jul 20, 2026
BOM:543386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 159.80 | 180.25 | 159.20 | 174.95 | 174.95 | 10.66% | 1,503,850 |
| Jul 16, 2026 | 170.30 | 170.40 | 157.60 | 158.10 | 158.10 | -7.57% | 138,074 |
| Jul 15, 2026 | 178.10 | 185.05 | 168.20 | 171.05 | 171.05 | -3.36% | 839,227 |
| Jul 14, 2026 | 164.05 | 189.75 | 164.00 | 177.00 | 177.00 | 9.94% | 2,442,325 |
| Jul 13, 2026 | 141.10 | 162.50 | 141.10 | 161.00 | 161.00 | 18.86% | 1,240,150 |
| Jul 10, 2026 | 136.10 | 137.35 | 134.55 | 135.45 | 135.45 | 0.56% | 8,794 |
| Jul 9, 2026 | 132.30 | 137.15 | 131.75 | 134.70 | 134.70 | 2.51% | 11,953 |
| Jul 8, 2026 | 135.35 | 136.20 | 130.60 | 131.40 | 131.40 | -2.92% | 13,736 |
| Jul 7, 2026 | 134.15 | 136.90 | 133.25 | 135.35 | 135.35 | -0.18% | 22,151 |
| Jul 6, 2026 | 136.25 | 137.80 | 134.00 | 135.60 | 135.60 | -0.95% | 23,493 |
| Jul 3, 2026 | 141.85 | 141.90 | 135.25 | 136.90 | 136.90 | -1.37% | 19,762 |
| Jul 2, 2026 | 139.75 | 144.25 | 138.05 | 138.80 | 138.80 | -0.22% | 23,786 |
| Jul 1, 2026 | 142.05 | 146.20 | 138.05 | 139.10 | 139.10 | -3.00% | 28,751 |
| Jun 30, 2026 | 146.10 | 146.30 | 143.00 | 143.40 | 143.40 | -1.51% | 16,825 |
| Jun 29, 2026 | 146.50 | 147.20 | 144.55 | 145.60 | 145.60 | -0.65% | 10,938 |
| Jun 25, 2026 | 149.40 | 152.55 | 145.80 | 146.55 | 146.55 | -2.17% | 13,201 |
| Jun 24, 2026 | 152.00 | 153.85 | 149.15 | 149.80 | 149.80 | -0.93% | 21,962 |
| Jun 23, 2026 | 155.00 | 156.85 | 149.95 | 151.20 | 151.20 | -2.80% | 26,128 |
| Jun 22, 2026 | 158.65 | 158.65 | 151.05 | 155.55 | 155.55 | -0.32% | 21,997 |
| Jun 19, 2026 | 159.70 | 161.15 | 154.85 | 156.05 | 156.05 | -0.38% | 42,493 |
| Jun 18, 2026 | 141.00 | 163.35 | 141.00 | 156.65 | 156.65 | 11.85% | 364,625 |
| Jun 17, 2026 | 137.90 | 140.80 | 136.35 | 140.05 | 140.05 | 2.71% | 18,807 |
| Jun 16, 2026 | 138.80 | 140.30 | 134.90 | 136.35 | 136.35 | -0.87% | 23,435 |
| Jun 15, 2026 | 138.20 | 140.35 | 137.10 | 137.55 | 137.55 | 1.14% | 15,430 |
| Jun 12, 2026 | 134.05 | 137.45 | 133.95 | 136.00 | 136.00 | 3.62% | 19,862 |
| Jun 11, 2026 | 132.90 | 132.95 | 130.40 | 131.25 | 131.25 | -1.24% | 12,332 |
| Jun 10, 2026 | 139.15 | 141.35 | 132.45 | 132.90 | 132.90 | -5.00% | 29,765 |
| Jun 9, 2026 | 131.70 | 141.00 | 130.70 | 139.90 | 139.90 | 9.30% | 135,307 |
| Jun 8, 2026 | 132.95 | 133.70 | 126.95 | 128.00 | 128.00 | -3.72% | 21,092 |
| Jun 5, 2026 | 130.55 | 143.80 | 129.65 | 132.95 | 132.95 | 3.58% | 51,182 |
| Jun 4, 2026 | 135.00 | 135.00 | 127.40 | 128.35 | 128.35 | 0.55% | 7,295 |
| Jun 3, 2026 | 130.40 | 130.40 | 125.00 | 127.65 | 127.65 | -2.11% | 10,081 |
| Jun 2, 2026 | 126.35 | 131.80 | 125.80 | 130.40 | 130.40 | 2.23% | 21,066 |
| Jun 1, 2026 | 132.00 | 132.00 | 125.55 | 127.55 | 127.55 | -0.20% | 8,339 |
| May 29, 2026 | 133.95 | 134.15 | 127.00 | 127.80 | 127.80 | -4.59% | 18,787 |
| May 27, 2026 | 128.70 | 138.00 | 127.95 | 133.95 | 133.95 | 4.61% | 36,813 |
| May 26, 2026 | 125.15 | 130.90 | 125.15 | 128.05 | 128.05 | 2.19% | 11,760 |
| May 25, 2026 | 128.80 | 128.80 | 123.90 | 125.30 | 125.30 | 0.80% | 5,576 |
| May 22, 2026 | 120.55 | 125.70 | 119.75 | 124.30 | 124.30 | 2.77% | 20,795 |
| May 21, 2026 | 122.65 | 125.70 | 120.50 | 120.95 | 120.95 | -0.41% | 14,306 |
| May 20, 2026 | 120.90 | 124.45 | 120.10 | 121.45 | 121.45 | -1.54% | 9,086 |
| May 19, 2026 | 124.90 | 124.90 | 118.95 | 123.35 | 123.35 | 4.67% | 9,175 |
| May 18, 2026 | 117.85 | 120.55 | 114.10 | 117.85 | 117.85 | -1.17% | 9,483 |
| May 15, 2026 | 123.05 | 123.65 | 118.60 | 119.25 | 119.25 | -2.93% | 9,829 |
| May 14, 2026 | 123.90 | 127.10 | 122.50 | 122.85 | 122.85 | -1.88% | 25,387 |
| May 13, 2026 | 126.00 | 128.25 | 125.00 | 125.20 | 125.20 | -0.63% | 11,013 |
| 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 |