Faalcon Concepts Limited (BOM:544164)
India · Delayed Price · Currency is INR 38.60
-0.95 (-2.40%)
At close: Apr 21, 2026
Faalcon Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 38.40 | 38.80 | 38.40 | 38.60 | 38.60 | -2.40% | 6,000 |
| Apr 20, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 2,000 |
| Apr 17, 2026 | 38.78 | 39.55 | 38.78 | 39.55 | 39.55 | 8.95% | 6,000 |
| Apr 16, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.22% | 2,000 |
| Apr 15, 2026 | 38.00 | 38.00 | 36.10 | 36.22 | 36.22 | -4.68% | 6,000 |
| Apr 9, 2026 | 44.00 | 44.00 | 37.70 | 38.00 | 38.00 | -0.55% | 10,000 |
| Apr 8, 2026 | 38.00 | 38.21 | 38.00 | 38.21 | 38.21 | 9.20% | 4,000 |
| Apr 7, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -2.21% | 2,000 |
| Apr 6, 2026 | 34.10 | 35.78 | 34.01 | 35.78 | 35.78 | 2.23% | 6,000 |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Apr 1, 2026 | 30.60 | 35.00 | 30.60 | 35.00 | 35.00 | 0.34% | 8,000 |
| Mar 30, 2026 | 34.89 | 35.00 | 31.99 | 34.88 | 34.88 | -0.34% | 14,000 |
| Mar 27, 2026 | 35.11 | 35.11 | 33.10 | 35.00 | 35.00 | -0.31% | 6,000 |
| Mar 25, 2026 | 36.00 | 43.21 | 35.00 | 35.11 | 35.11 | -5.08% | 16,000 |
| Mar 23, 2026 | 38.15 | 38.15 | 36.99 | 36.99 | 36.99 | 9.73% | 4,000 |
| Mar 20, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -6.36% | 2,000 |
| Mar 19, 2026 | 35.97 | 36.00 | 35.97 | 36.00 | 36.00 | 5.88% | 6,000 |
| Mar 18, 2026 | 32.10 | 35.00 | 32.10 | 34.00 | 34.00 | -3.13% | 10,000 |
| Mar 16, 2026 | 36.06 | 36.06 | 35.10 | 35.10 | 35.10 | -15.44% | 6,000 |
| Mar 9, 2026 | 34.81 | 41.51 | 34.81 | 41.51 | 41.51 | -2.05% | 4,000 |
| Mar 4, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 16.43% | 2,000 |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 7.98% | 2,000 |
| Feb 27, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -11.96% | 2,000 |
| Feb 23, 2026 | 36.65 | 38.29 | 36.65 | 38.29 | 38.29 | 4.47% | 6,000 |
| Feb 17, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.81% | 2,000 |
| Feb 16, 2026 | 35.60 | 36.95 | 35.60 | 36.95 | 36.95 | -1.47% | 10,000 |
| Feb 13, 2026 | 36.11 | 37.50 | 36.11 | 37.50 | 37.50 | -1.32% | 4,000 |
| Feb 10, 2026 | 35.70 | 38.81 | 35.21 | 38.00 | 38.00 | 2.70% | 8,000 |
| Feb 9, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -0.27% | 12,000 |
| Feb 3, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 5.70% | 2,000 |
| Jan 29, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -11.14% | 2,000 |
| 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 |