Finelistings Technologies Limited (BOM:544173)
India · Delayed Price · Currency is INR 21.99
-0.44 (-1.96%)
At close: May 5, 2026
Finelistings Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 14.50 | 14.50 | 13.12 | 13.44 | 13.44 | -2.68% | 17,000 |
| Apr 13, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 7,000 |
| Apr 10, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 4.94% | 2,000 |
| Apr 9, 2026 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 4.94% | 2,000 |
| Apr 8, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 4.92% | 1,000 |
| Apr 7, 2026 | 11.33 | 11.39 | 11.33 | 11.39 | 11.39 | 4.98% | 5,000 |
| Apr 6, 2026 | 10.47 | 11.32 | 10.37 | 10.85 | 10.85 | -0.55% | 6,000 |
| 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 |