Faalcon Concepts Limited (BOM:544164)
India · Delayed Price · Currency is INR 39.86
-3.14 (-7.30%)
At close: Jul 14, 2026
Faalcon Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 45.00 | 45.00 | 39.80 | 39.86 | 39.86 | -7.30% | 142,000 |
| Jul 13, 2026 | 42.50 | 44.25 | 40.55 | 43.00 | 43.00 | 3.61% | 50,000 |
| Jul 10, 2026 | 41.80 | 42.00 | 40.24 | 41.50 | 41.50 | 1.72% | 34,000 |
| Jul 9, 2026 | 42.25 | 42.25 | 39.50 | 40.80 | 40.80 | 0.10% | 32,000 |
| Jul 8, 2026 | 41.79 | 42.75 | 36.05 | 40.76 | 40.76 | -0.07% | 72,000 |
| Jul 7, 2026 | 38.90 | 41.18 | 36.60 | 40.79 | 40.79 | 18.85% | 304,000 |
| Jul 6, 2026 | 29.06 | 34.32 | 29.06 | 34.32 | 34.32 | 20.00% | 94,000 |
| Jul 3, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -2.99% | 6,000 |
| Jul 2, 2026 | 28.80 | 29.71 | 27.75 | 29.48 | 29.48 | 5.59% | 14,000 |
| Jul 1, 2026 | 34.80 | 34.80 | 27.91 | 27.92 | 27.92 | -19.95% | 98,000 |
| Jun 30, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 12.52% | 2,000 |
| Jun 29, 2026 | 32.10 | 32.10 | 31.00 | 31.00 | 31.00 | -10.35% | 20,000 |
| Jun 24, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 5.11% | 2,000 |
| Jun 23, 2026 | 34.90 | 34.90 | 32.90 | 32.90 | 32.90 | -0.30% | 4,000 |
| Jun 22, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -4.76% | 12,000 |
| Jun 18, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 2,000 |
| Jun 17, 2026 | 35.31 | 35.31 | 34.65 | 34.65 | 34.65 | -7.33% | 4,000 |
| Jun 16, 2026 | 35.00 | 37.39 | 35.00 | 37.39 | 37.39 | 6.22% | 6,000 |
| Jun 15, 2026 | 39.91 | 39.91 | 35.00 | 35.20 | 35.20 | 2.18% | 12,000 |
| Jun 12, 2026 | 34.01 | 34.89 | 34.01 | 34.45 | 34.45 | -0.66% | 6,000 |
| Jun 11, 2026 | 36.10 | 36.10 | 34.65 | 34.68 | 34.68 | -3.93% | 6,000 |
| Jun 10, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 2,000 |
| Jun 9, 2026 | 39.98 | 39.98 | 38.00 | 38.00 | 38.00 | - | 4,000 |
| Jun 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| May 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,000 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 4,000 |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,000 |
| May 18, 2026 | 37.24 | 37.24 | 34.06 | 37.00 | 37.00 | -2.63% | 12,000 |
| May 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| May 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 2,000 |
| Apr 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,000 |
| Apr 23, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | 6,000 |
| Apr 22, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 3.63% | 6,000 |
| 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 |