Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 11.00
+0.02 (0.18%)
At close: Apr 1, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.99 | 11.55 | 10.45 | 10.91 | 10.91 | -0.82% | 14,000 |
| Apr 1, 2026 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | 0.18% | 7,000 |
| Mar 30, 2026 | 11.50 | 11.50 | 10.98 | 10.98 | 10.98 | -4.94% | 9,000 |
| Mar 27, 2026 | 11.54 | 12.70 | 11.53 | 11.55 | 11.55 | -4.78% | 15,000 |
| Mar 24, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.49% | 1,000 |
| Mar 23, 2026 | 12.30 | 12.70 | 12.22 | 12.70 | 12.70 | -1.17% | 7,000 |
| Mar 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.38% | 3,000 |
| Mar 19, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.81% | 1,000 |
| Mar 18, 2026 | 13.33 | 13.33 | 13.26 | 13.27 | 13.27 | -4.33% | 3,000 |
| Mar 16, 2026 | 12.64 | 13.89 | 12.64 | 13.87 | 13.87 | 4.29% | 3,000 |
| Mar 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 2,000 |
| Mar 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,000 |
| Mar 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.59% | 1,000 |
| 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 |