Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 30.00
+0.15 (0.50%)
At close: Oct 27, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 29.85 | 30.00 | 29.26 | 30.00 | 30.00 | 0.50% | 59,000 |
| Oct 26, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.98% | 18,000 |
| Oct 23, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 4.99% | 81,000 |
| Oct 22, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 4.97% | 16,000 |
| Oct 21, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 4.98% | 77,000 |
| Oct 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.98% | 3,000 |
| Oct 16, 2026 | 24.09 | 24.10 | 24.09 | 24.10 | 24.10 | 4.97% | 6,000 |
| Oct 15, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 4.98% | 2,000 |
| Oct 14, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 4.99% | 6,000 |
| Oct 13, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 4.99% | 8,000 |
| Oct 12, 2026 | 18.40 | 19.84 | 18.00 | 19.84 | 19.84 | 4.97% | 509,000 |
| Oct 9, 2026 | 19.41 | 20.38 | 18.73 | 18.90 | 18.90 | -2.63% | 9,000 |
| Oct 8, 2026 | 19.72 | 19.72 | 18.80 | 19.41 | 19.41 | 3.30% | 25,000 |
| Oct 7, 2026 | 17.90 | 18.79 | 17.90 | 18.79 | 18.79 | 4.97% | 11,000 |
| Oct 6, 2026 | 18.00 | 18.25 | 17.50 | 17.90 | 17.90 | 0.45% | 11,000 |
| Oct 5, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 4.95% | 2,000 |
| Oct 1, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 4.94% | 7,000 |
| Sep 30, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 5.00% | 2,000 |
| Sep 29, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.97% | 1,000 |
| Sep 28, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.93% | 3,000 |
| Sep 25, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 4.95% | 3,000 |
| Sep 24, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.96% | 9,000 |
| Sep 23, 2026 | 12.34 | 12.70 | 12.05 | 12.70 | 12.70 | 4.96% | 7,000 |
| Sep 22, 2026 | 12.10 | 12.10 | 11.50 | 12.10 | 12.10 | - | 5,000 |
| Sep 21, 2026 | 12.10 | 13.00 | 12.10 | 12.10 | 12.10 | -4.95% | 9,000 |
| Sep 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -5.00% | 1,000 |
| Sep 17, 2026 | 12.64 | 13.40 | 12.64 | 13.40 | 13.40 | 0.75% | 6,000 |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | 1,000 |
| Sep 15, 2026 | 13.30 | 14.07 | 12.73 | 14.00 | 14.00 | 4.48% | 25,000 |
| Sep 11, 2026 | 14.71 | 14.71 | 13.31 | 13.40 | 13.40 | -4.35% | 15,000 |
| Sep 10, 2026 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | 4.79% | 2,000 |
| Sep 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.95% | 1,000 |
| Sep 8, 2026 | 12.74 | 12.74 | 12.70 | 12.74 | 12.74 | 4.94% | 38,000 |
| Sep 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 4.93% | 3,000 |
| Sep 4, 2026 | 12.15 | 12.15 | 11.55 | 11.57 | 11.57 | -4.77% | 4,000 |
| Sep 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 4.92% | 6,000 |
| Sep 2, 2026 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 4.99% | 5,000 |
| Sep 1, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.95% | 2,000 |
| Aug 31, 2026 | 10.00 | 10.51 | 10.00 | 10.51 | 10.51 | 5.00% | 2,000 |
| Aug 28, 2026 | 10.50 | 10.97 | 9.93 | 10.01 | 10.01 | -4.21% | 9,000 |
| Aug 27, 2026 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -4.83% | 4,000 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | -4.94% | 3,000 |
| 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 |