Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 11.55
-0.60 (-4.94%)
At close: Aug 19, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -4.94% | 12,000 |
| Aug 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | 1,000 |
| Aug 12, 2026 | 11.87 | 12.40 | 11.87 | 12.40 | 12.40 | -0.72% | 5,000 |
| Aug 10, 2026 | 12.07 | 12.49 | 11.87 | 12.49 | 12.49 | - | 6,000 |
| Aug 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.96% | 5,000 |
| Aug 6, 2026 | 13.09 | 13.09 | 11.90 | 11.90 | 11.90 | -4.57% | 2,000 |
| Aug 5, 2026 | 12.63 | 12.63 | 12.47 | 12.47 | 12.47 | -4.95% | 4,000 |
| Aug 4, 2026 | 13.00 | 13.12 | 13.00 | 13.12 | 13.12 | 4.96% | 3,000 |
| Jul 31, 2026 | 12.28 | 12.85 | 12.28 | 12.50 | 12.50 | 1.79% | 4,000 |
| Jul 28, 2026 | 11.50 | 12.30 | 11.50 | 12.28 | 12.28 | 4.69% | 4,000 |
| Jul 27, 2026 | 11.15 | 11.73 | 11.15 | 11.73 | 11.73 | 4.92% | 3,000 |
| Jul 24, 2026 | 11.76 | 11.76 | 11.18 | 11.18 | 11.18 | -4.93% | 6,000 |
| Jul 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.00% | 7,000 |
| Jul 22, 2026 | 11.01 | 11.52 | 11.01 | 11.20 | 11.20 | 2.00% | 5,000 |
| Jul 21, 2026 | 11.50 | 12.12 | 10.98 | 10.98 | 10.98 | -4.94% | 20,000 |
| Jul 20, 2026 | 11.55 | 11.57 | 11.55 | 11.55 | 11.55 | -4.94% | 5,000 |
| Jul 17, 2026 | 12.46 | 12.46 | 12.15 | 12.15 | 12.15 | -4.93% | 3,000 |
| Jul 16, 2026 | 13.40 | 13.40 | 12.78 | 12.78 | 12.78 | -4.98% | 4,000 |
| Jul 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.30% | 1,000 |
| Jul 14, 2026 | 13.55 | 13.55 | 13.49 | 13.49 | 13.49 | -5.00% | 3,000 |
| Jul 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 1,000 |
| Jul 9, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -5.00% | 4,000 |
| Jul 8, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -3.85% | 2,000 |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% | 1,000 |
| Jul 6, 2026 | 15.77 | 15.78 | 15.00 | 15.68 | 15.68 | -0.63% | 17,000 |
| Jul 3, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -5.00% | 2,000 |
| Jul 2, 2026 | 16.62 | 16.62 | 16.61 | 16.61 | 16.61 | -4.98% | 4,000 |
| Jul 1, 2026 | 18.00 | 18.00 | 17.48 | 17.48 | 17.48 | -5.00% | 11,000 |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.96% | 2,000 |
| Jun 29, 2026 | 19.37 | 19.37 | 19.36 | 19.36 | 19.36 | -4.96% | 3,000 |
| Jun 24, 2026 | 20.25 | 20.37 | 20.25 | 20.37 | 20.37 | 5.00% | 2,000 |
| Jun 18, 2026 | 19.40 | 20.70 | 19.38 | 19.40 | 19.40 | -4.86% | 6,000 |
| Jun 17, 2026 | 19.90 | 20.39 | 19.90 | 20.39 | 20.39 | 2.21% | 20,000 |
| Jun 16, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | -5.00% | 6,000 |
| Jun 15, 2026 | 20.90 | 22.25 | 20.89 | 21.00 | 21.00 | -4.46% | 9,000 |
| Jun 3, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.96% | 4,000 |
| Jun 1, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.96% | 1,000 |
| May 5, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.96% | 2,000 |
| May 4, 2026 | 20.77 | 22.43 | 20.77 | 22.43 | 22.43 | 3.03% | 2,000 |
| Apr 30, 2026 | 22.93 | 22.93 | 20.75 | 21.77 | 21.77 | -0.32% | 13,000 |
| Apr 29, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 5.00% | 2,000 |
| Apr 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.00% | 3,000 |
| Apr 27, 2026 | 19.75 | 19.81 | 19.75 | 19.81 | 19.81 | 4.98% | 7,000 |
| Apr 24, 2026 | 18.87 | 18.87 | 17.30 | 18.87 | 18.87 | 4.95% | 10,000 |
| Apr 23, 2026 | 17.94 | 17.98 | 16.51 | 17.98 | 17.98 | 4.96% | 10,000 |
| Apr 22, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 4.96% | 2,000 |
| Apr 21, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 4.95% | 3,000 |
| Apr 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 5.00% | 2,000 |
| Apr 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 4.96% | 1,000 |
| Apr 16, 2026 | 14.08 | 14.11 | 14.07 | 14.11 | 14.11 | 4.99% | 5,000 |