Faalcon Concepts Limited (BOM:544164)
India · Delayed Price · Currency is INR 39.50
+4.15 (11.74%)
At close: Jan 22, 2026
Faalcon Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.38 | 39.50 | 38.99 | 39.50 | 39.50 | 11.74% | 12,000 |
| Jan 21, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -11.87% | 2,000 |
| Jan 19, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - | 2,000 |
| Jan 16, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 2.74% | 2,000 |
| Jan 14, 2026 | 41.50 | 41.50 | 39.00 | 39.04 | 39.04 | -3.63% | 14,000 |
| Jan 13, 2026 | 41.00 | 41.00 | 40.51 | 40.51 | 40.51 | -3.43% | 16,000 |
| Jan 12, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -2.46% | 2,000 |
| Jan 7, 2026 | 44.50 | 44.50 | 43.01 | 43.01 | 43.01 | -2.80% | 8,000 |
| Jan 6, 2026 | 40.54 | 44.50 | 40.54 | 44.25 | 44.25 | 7.93% | 20,000 |
| Jan 5, 2026 | 39.00 | 42.57 | 39.00 | 41.00 | 41.00 | -5.75% | 14,000 |
| Jan 2, 2026 | 42.80 | 43.50 | 42.00 | 43.50 | 43.50 | -1.14% | 22,000 |
| Dec 30, 2025 | 42.31 | 44.00 | 42.31 | 44.00 | 44.00 | 7.06% | 6,000 |
| Dec 29, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -6.16% | 2,000 |
| Dec 22, 2025 | 47.00 | 47.00 | 43.36 | 43.80 | 43.80 | -6.29% | 6,000 |
| Dec 16, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 12.63% | 2,000 |
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -6.00% | 2,000 |
| Dec 3, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -2.00% | 2,000 |
| Nov 28, 2025 | 45.00 | 45.10 | 45.00 | 45.05 | 45.05 | -3.74% | 4,000 |
| Nov 26, 2025 | 44.50 | 47.20 | 44.50 | 46.80 | 46.80 | 16.42% | 12,000 |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -9.13% | 2,000 |
| Nov 18, 2025 | 42.50 | 45.99 | 42.50 | 44.24 | 44.24 | -4.55% | 22,000 |
| Nov 17, 2025 | 47.00 | 48.32 | 46.01 | 46.35 | 46.35 | -10.09% | 30,000 |
| Nov 14, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -2.00% | 4,000 |
| Nov 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 2,000 |
| Nov 10, 2025 | 57.80 | 57.90 | 52.60 | 52.60 | 52.60 | 3.14% | 10,000 |
| Nov 7, 2025 | 51.50 | 51.50 | 47.01 | 51.00 | 51.00 | - | 12,000 |
| Nov 6, 2025 | 58.50 | 59.99 | 51.00 | 51.00 | 51.00 | -14.99% | 14,000 |
| Nov 3, 2025 | 55.86 | 62.22 | 52.78 | 59.99 | 59.99 | 5.25% | 28,000 |
| Oct 31, 2025 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | 20.00% | 64,000 |
| Oct 30, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.42% | 2,000 |
| Oct 29, 2025 | 42.00 | 47.70 | 42.00 | 47.70 | 47.70 | 10.39% | 12,000 |
| Oct 27, 2025 | 44.60 | 44.60 | 43.21 | 43.21 | 43.21 | -2.90% | 6,000 |
| Oct 23, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.26% | 2,000 |
| Oct 20, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 10,000 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Oct 10, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 8,000 |
| Oct 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 2,000 |
| Oct 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.49% | 2,000 |
| Oct 6, 2025 | 42.90 | 42.90 | 41.62 | 41.62 | 41.62 | -5.41% | 4,000 |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 2,000 |
| Sep 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.09% | 2,000 |
| Sep 25, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.58% | 2,000 |
| Sep 23, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.58% | 2,000 |
| Sep 22, 2025 | 44.10 | 45.90 | 44.10 | 45.47 | 45.47 | -5.66% | 30,000 |
| Sep 19, 2025 | 54.99 | 54.99 | 48.20 | 48.20 | 48.20 | -5.69% | 24,000 |
| Sep 18, 2025 | 43.10 | 51.57 | 42.90 | 51.11 | 51.11 | 18.92% | 30,000 |
| Sep 17, 2025 | 42.00 | 42.98 | 42.00 | 42.98 | 42.98 | 4.80% | 4,000 |
| Sep 16, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 3.30% | 2,000 |
| Sep 12, 2025 | 44.55 | 44.55 | 39.10 | 39.70 | 39.70 | -10.99% | 8,000 |