Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 14.10
+0.22 (1.59%)
At close: Mar 10, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.50 | 14.50 | 13.85 | 13.88 | 13.88 | -4.28% | 4,000 |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,000 |
| Mar 2, 2026 | 14.86 | 14.86 | 14.50 | 14.50 | 14.50 | -4.35% | 2,000 |
| Feb 27, 2026 | 13.90 | 15.16 | 13.72 | 15.16 | 15.16 | 4.99% | 5,000 |
| Feb 26, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -4.05% | 1,000 |
| Feb 24, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.46% | 1,000 |
| Feb 20, 2026 | 15.13 | 15.13 | 15.11 | 15.12 | 15.12 | -4.91% | 6,000 |
| Feb 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.68% | 1,000 |
| Feb 13, 2026 | 16.90 | 16.90 | 16.68 | 16.68 | 16.68 | -4.96% | 6,000 |
| Feb 11, 2026 | 18.80 | 18.80 | 17.55 | 17.55 | 17.55 | -2.01% | 4,000 |
| Feb 10, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 4.98% | 4,000 |
| Feb 9, 2026 | 17.05 | 17.06 | 17.05 | 17.06 | 17.06 | 4.98% | 2,000 |
| Feb 6, 2026 | 17.55 | 17.55 | 16.25 | 16.25 | 16.25 | -3.27% | 2,000 |
| Feb 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 4,000 |
| Feb 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92% | 1,000 |
| Feb 2, 2026 | 15.00 | 15.25 | 14.97 | 15.25 | 15.25 | -3.17% | 5,000 |
| Jan 30, 2026 | 16.00 | 16.01 | 15.75 | 15.75 | 15.75 | 3.28% | 4,000 |
| Jan 28, 2026 | 14.25 | 15.25 | 14.25 | 15.25 | 15.25 | 4.81% | 6,000 |
| Jan 27, 2026 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | -3.32% | 7,000 |
| 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 |