Fino Payments Bank Limited (BOM:543386)
India · Delayed Price · Currency is INR 145.90
-0.45 (-0.31%)
At close: Aug 21, 2026
BOM:543386 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 169.80 | 171.70 | 164.95 | 167.05 | 167.05 | -0.33% | 81,068 |
| Jul 24, 2026 | 168.00 | 168.45 | 163.10 | 167.60 | 167.60 | -2.27% | 54,965 |
| Jul 23, 2026 | 169.05 | 174.90 | 167.00 | 171.50 | 171.50 | -0.03% | 106,444 |
| Jul 22, 2026 | 171.85 | 174.00 | 167.65 | 171.55 | 171.55 | -0.95% | 74,539 |
| Jul 21, 2026 | 168.45 | 182.10 | 165.10 | 173.20 | 173.20 | 2.49% | 239,608 |
| Jul 20, 2026 | 173.20 | 178.25 | 166.00 | 169.00 | 169.00 | -3.40% | 319,825 |
| 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 |