Falcon Technoprojects India Limited (NSE:FALCONTECH)
India · Delayed Price · Currency is INR 20.15
-1.05 (-4.95%)
At close: Sep 12, 2025
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.80 | 21.80 | 20.15 | 20.15 | 20.15 | -4.95% | 37,200 |
| Sep 11, 2025 | 20.45 | 21.80 | 20.45 | 21.20 | 21.20 | 1.44% | 25,200 |
| Sep 10, 2025 | 20.45 | 22.35 | 20.45 | 20.90 | 20.90 | -1.88% | 62,400 |
| Sep 9, 2025 | 20.30 | 21.40 | 20.30 | 21.30 | 21.30 | 4.41% | 30,000 |
| Sep 8, 2025 | 20.40 | 20.40 | 19.45 | 20.40 | 20.40 | 4.88% | 56,400 |
| Sep 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 4.85% | 43,200 |
| Sep 4, 2025 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | 4.80% | 61,200 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.65 | 17.70 | 17.70 | 2.91% | 8,400 |
| Sep 2, 2025 | 17.60 | 17.60 | 17.00 | 17.20 | 17.20 | 2.08% | 10,800 |
| Sep 1, 2025 | 17.15 | 18.00 | 16.80 | 16.85 | 16.85 | -1.75% | 28,800 |
| Aug 29, 2025 | 17.40 | 17.40 | 16.25 | 17.15 | 17.15 | 0.59% | 20,400 |
| Aug 28, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | - | 2,400 |
| Aug 26, 2025 | 17.95 | 17.95 | 17.05 | 17.05 | 17.05 | -5.01% | 36,000 |
| Aug 25, 2025 | 18.00 | 18.00 | 17.50 | 17.95 | 17.95 | -0.28% | 8,400 |
| Aug 22, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -0.55% | 12,000 |
| Aug 21, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 4.93% | 16,800 |
| Aug 20, 2025 | 17.50 | 17.70 | 17.05 | 17.25 | 17.25 | 1.17% | 20,400 |
| Aug 19, 2025 | 17.20 | 17.20 | 16.70 | 17.05 | 17.05 | -0.87% | 8,400 |
| Aug 18, 2025 | 16.50 | 17.65 | 16.30 | 17.20 | 17.20 | 0.58% | 15,600 |
| Aug 14, 2025 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | -5.00% | 24,000 |
| Aug 13, 2025 | 17.55 | 18.25 | 17.30 | 18.00 | 18.00 | 2.86% | 19,200 |
| Aug 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,200 |
| Aug 11, 2025 | 17.85 | 18.45 | 17.40 | 17.50 | 17.50 | -1.96% | 10,800 |
| Aug 8, 2025 | 17.40 | 17.85 | 16.90 | 17.85 | 17.85 | 5.00% | 18,000 |
| Aug 7, 2025 | 16.80 | 17.80 | 16.75 | 17.00 | 17.00 | -3.41% | 21,600 |
| Aug 6, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 4.14% | 19,200 |
| Aug 5, 2025 | 17.65 | 18.20 | 16.90 | 16.90 | 16.90 | -3.98% | 25,200 |
| Aug 4, 2025 | 18.15 | 18.50 | 17.50 | 17.60 | 17.60 | -3.03% | 26,400 |
| Aug 1, 2025 | 18.25 | 18.50 | 18.10 | 18.15 | 18.15 | 2.54% | 15,600 |
| Jul 31, 2025 | 16.25 | 17.70 | 16.25 | 17.70 | 17.70 | 4.42% | 18,000 |
| Jul 30, 2025 | 17.55 | 18.00 | 16.90 | 16.95 | 16.95 | -3.42% | 13,200 |
| Jul 29, 2025 | 16.50 | 17.55 | 16.50 | 17.55 | 17.55 | 2.03% | 14,400 |
| Jul 28, 2025 | 18.05 | 18.05 | 17.15 | 17.20 | 17.20 | -4.71% | 33,600 |
| Jul 25, 2025 | 18.25 | 18.25 | 17.05 | 18.05 | 18.05 | 3.74% | 116,400 |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | 39,600 |
| Jul 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.73% | 25,200 |
| Jul 22, 2025 | 15.10 | 15.85 | 15.10 | 15.85 | 15.85 | 4.97% | 103,200 |
| Jul 21, 2025 | 15.50 | 15.75 | 14.85 | 15.10 | 15.10 | -3.21% | 102,000 |
| Jul 18, 2025 | 15.30 | 16.90 | 15.30 | 15.60 | 15.60 | -3.11% | 273,600 |
| Jul 17, 2025 | 16.85 | 17.45 | 16.10 | 16.10 | 16.10 | -5.01% | 163,200 |
| Jul 16, 2025 | 17.15 | 17.25 | 16.35 | 16.95 | 16.95 | -1.45% | 142,800 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -4.97% | 105,600 |
| Jul 14, 2025 | 17.50 | 19.35 | 17.15 | 18.10 | 18.10 | -3.98% | 115,200 |
| Jul 11, 2025 | 19.85 | 19.85 | 18.85 | 18.85 | 18.85 | -0.53% | 50,400 |
| Jul 10, 2025 | 19.70 | 19.85 | 17.90 | 18.95 | 18.95 | -4.53% | 344,400 |
| Jul 9, 2025 | 19.15 | 20.60 | 19.15 | 19.85 | 19.85 | -6.59% | 412,800 |
| Jul 8, 2025 | 21.00 | 22.00 | 21.00 | 21.25 | 21.25 | 0.71% | 76,800 |
| Jul 7, 2025 | 24.50 | 25.10 | 20.30 | 21.10 | 21.10 | -13.35% | 186,000 |
| Jul 4, 2025 | 23.95 | 26.75 | 23.95 | 24.35 | 24.35 | 1.67% | 39,600 |
| Jul 3, 2025 | 25.30 | 28.80 | 19.30 | 23.95 | 23.95 | -0.21% | 432,000 |