Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 14.99
0.00 (0.00%)
At close: Jan 21, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.32% | 8,000 |
| Jan 22, 2026 | 14.45 | 15.73 | 14.45 | 15.73 | 15.73 | 4.94% | 9,000 |
| Jan 21, 2026 | 15.77 | 15.77 | 14.99 | 14.99 | 14.99 | -4.95% | 3,000 |
| Jan 9, 2026 | 15.78 | 15.78 | 15.77 | 15.77 | 15.77 | -5.00% | 5,000 |
| Jan 6, 2026 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | -4.98% | 14,000 |
| Dec 31, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 4.99% | 2,000 |
| Dec 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - | 1,000 |
| Dec 24, 2025 | 18.10 | 18.10 | 16.64 | 16.64 | 16.64 | -4.91% | 3,000 |
| Dec 22, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | -4.94% | 2,000 |
| Dec 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 3.31% | 1,000 |
| Dec 18, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -4.96% | 1,000 |
| Dec 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.22% | 1,000 |
| Dec 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% | 1,000 |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.80% | 1,000 |
| Dec 11, 2025 | 17.45 | 17.51 | 17.45 | 17.51 | 17.51 | 4.98% | 4,000 |
| Dec 10, 2025 | 16.63 | 16.68 | 16.63 | 16.68 | 16.68 | 4.91% | 3,000 |
| Dec 9, 2025 | 14.73 | 15.90 | 14.64 | 15.90 | 15.90 | 3.31% | 7,000 |
| Dec 8, 2025 | 14.99 | 15.39 | 14.76 | 15.39 | 15.39 | -0.65% | 13,000 |
| Dec 5, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | -4.68% | 2,000 |
| Dec 4, 2025 | 16.25 | 17.10 | 16.25 | 16.25 | 16.25 | -0.31% | 5,000 |
| Dec 3, 2025 | 16.30 | 18.00 | 16.30 | 16.30 | 16.30 | -4.96% | 22,000 |
| Dec 2, 2025 | 17.17 | 17.17 | 17.15 | 17.15 | 17.15 | -4.99% | 12,000 |
| Dec 1, 2025 | 18.07 | 18.07 | 18.05 | 18.05 | 18.05 | -5.00% | 6,000 |
| Nov 28, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2.04% | 2,000 |
| Nov 27, 2025 | 19.90 | 19.90 | 18.60 | 18.62 | 18.62 | -3.87% | 4,000 |
| Nov 26, 2025 | 18.10 | 19.95 | 18.10 | 19.37 | 19.37 | 1.95% | 9,000 |
| Nov 25, 2025 | 18.23 | 19.00 | 18.23 | 19.00 | 19.00 | -0.94% | 15,000 |
| Nov 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -4.96% | 5,000 |
| Nov 21, 2025 | 20.19 | 20.19 | 20.18 | 20.18 | 20.18 | -4.99% | 6,000 |
| Nov 20, 2025 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | -4.97% | 9,000 |
| Nov 19, 2025 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 3.42% | 3,000 |
| Nov 18, 2025 | 21.04 | 22.20 | 21.01 | 21.61 | 21.61 | 0.19% | 3,000 |
| Nov 17, 2025 | 21.47 | 22.74 | 21.47 | 21.57 | 21.57 | -4.52% | 24,000 |
| Nov 14, 2025 | 22.60 | 23.00 | 22.59 | 22.59 | 22.59 | -4.96% | 11,000 |
| Nov 13, 2025 | 23.77 | 23.84 | 23.77 | 23.77 | 23.77 | -5.00% | 9,000 |
| Nov 12, 2025 | 25.09 | 25.09 | 25.02 | 25.02 | 25.02 | -4.98% | 5,000 |
| Nov 10, 2025 | 25.98 | 26.33 | 25.98 | 26.33 | 26.33 | 4.98% | 4,000 |
| Nov 6, 2025 | 25.41 | 25.41 | 25.08 | 25.08 | 25.08 | -5.00% | 4,000 |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.09% | 1,000 |
| Oct 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.99% | 1,000 |
| Oct 27, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - | 1,000 |
| Oct 24, 2025 | 26.65 | 26.65 | 24.55 | 26.17 | 26.17 | 3.07% | 5,000 |
| Oct 23, 2025 | 24.75 | 25.39 | 24.75 | 25.39 | 25.39 | 4.96% | 4,000 |
| Oct 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 4.54% | 2,000 |
| Oct 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - | 1,000 |
| Oct 17, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - | 1,000 |
| Oct 16, 2025 | 23.61 | 23.61 | 23.14 | 23.14 | 23.14 | -0.04% | 2,000 |
| Oct 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.54% | 1,000 |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% | 1,000 |
| Oct 9, 2025 | 25.60 | 25.70 | 23.49 | 24.01 | 24.01 | -8.01% | 13,000 |