Faalcon Concepts Limited (BOM:544164)
India · Delayed Price · Currency is INR 42.75
-2.25 (-5.00%)
At close: Sep 8, 2026
Faalcon Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 43.11 | 44.00 | 42.75 | 42.75 | 42.75 | -5.00% | 38,000 |
| Sep 7, 2026 | 45.80 | 45.96 | 45.00 | 45.00 | 45.00 | 2.79% | 12,000 |
| Sep 4, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 4.96% | 4,000 |
| Sep 3, 2026 | 41.49 | 41.71 | 41.49 | 41.71 | 41.71 | 4.98% | 12,000 |
| Sep 2, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -4.95% | 2,000 |
| Sep 1, 2026 | 44.00 | 44.00 | 41.80 | 41.80 | 41.80 | -4.98% | 38,000 |
| Aug 31, 2026 | 42.78 | 43.99 | 42.00 | 43.99 | 43.99 | 4.99% | 18,000 |
| Aug 28, 2026 | 41.00 | 41.90 | 41.00 | 41.90 | 41.90 | 4.99% | 16,000 |
| Aug 27, 2026 | 39.91 | 39.91 | 39.90 | 39.91 | 39.91 | 4.97% | 12,000 |
| Aug 26, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -4.95% | 8,000 |
| Aug 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.45% | 2,000 |
| Aug 24, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 4.99% | 6,000 |
| Aug 20, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 4.96% | 2,000 |
| Aug 19, 2026 | 36.00 | 39.37 | 36.00 | 36.46 | 36.46 | -2.77% | 6,000 |
| Aug 18, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -3.85% | 4,000 |
| Aug 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.49% | 2,000 |
| Aug 13, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 4.85% | 2,000 |
| Aug 12, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 2.50% | 4,000 |
| Aug 11, 2026 | 37.61 | 37.61 | 37.60 | 37.60 | 37.60 | -2.67% | 4,000 |
| Aug 5, 2026 | 39.25 | 39.25 | 38.00 | 38.63 | 38.63 | -2.35% | 12,000 |
| Aug 4, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.15% | 2,000 |
| Aug 3, 2026 | 42.20 | 42.20 | 39.22 | 39.50 | 39.50 | 2.60% | 6,000 |
| Jul 31, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.31% | 6,000 |
| Jul 30, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.24% | 4,000 |
| Jul 29, 2026 | 40.50 | 40.50 | 39.50 | 39.50 | 39.50 | 3.27% | 6,000 |
| Jul 28, 2026 | 39.50 | 39.50 | 38.25 | 38.25 | 38.25 | -5.56% | 14,000 |
| Jul 27, 2026 | 42.87 | 42.87 | 40.00 | 40.50 | 40.50 | 2.40% | 8,000 |
| Jul 24, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.13% | 2,000 |
| Jul 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,000 |
| Jul 21, 2026 | 40.04 | 40.04 | 39.50 | 39.50 | 39.50 | -1.25% | 8,000 |
| Jul 20, 2026 | 40.21 | 40.21 | 40.00 | 40.00 | 40.00 | -0.52% | 4,000 |
| Jul 17, 2026 | 43.99 | 43.99 | 40.21 | 40.21 | 40.21 | -1.81% | 14,000 |
| Jul 16, 2026 | 40.59 | 41.00 | 40.25 | 40.95 | 40.95 | 2.63% | 30,000 |
| Jul 15, 2026 | 39.80 | 41.49 | 39.80 | 39.90 | 39.90 | 0.10% | 40,000 |
| 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 |