Falcon Technoprojects India Limited (NSE:FALCONTECH)
India · Delayed Price · Currency is INR 16.25
-0.35 (-2.11%)
At close: Dec 4, 2025
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.60 | 16.60 | 16.20 | 16.25 | 16.25 | -2.11% | 6,000 |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | 1,200 |
| Dec 2, 2025 | 16.65 | 17.25 | 16.65 | 17.20 | 17.20 | 3.30% | 6,000 |
| Nov 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.74% | 1,200 |
| Nov 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 1,200 |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 1,200 |
| Nov 25, 2025 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.80% | 9,600 |
| Nov 24, 2025 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -3.60% | 6,000 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.50 | 16.65 | 16.65 | -1.77% | 7,200 |
| Nov 20, 2025 | 17.80 | 17.80 | 16.70 | 16.95 | 16.95 | -3.14% | 4,800 |
| Nov 19, 2025 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 0.57% | 7,200 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -4.66% | 2,400 |
| Nov 17, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 3.11% | 6,000 |
| Nov 14, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 3.21% | 2,400 |
| Nov 13, 2025 | 17.10 | 17.70 | 17.00 | 17.15 | 17.15 | 0.29% | 13,200 |
| Nov 12, 2025 | 17.15 | 17.20 | 17.10 | 17.10 | 17.10 | -2.29% | 4,800 |
| Nov 11, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.86% | 3,600 |
| Nov 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | 6,000 |
| Nov 6, 2025 | 18.85 | 18.85 | 17.15 | 17.15 | 17.15 | -2.28% | 10,800 |
| Nov 4, 2025 | 17.35 | 18.45 | 17.35 | 17.55 | 17.55 | 1.15% | 4,800 |
| Oct 31, 2025 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | -1.70% | 3,600 |
| Oct 30, 2025 | 18.60 | 18.60 | 17.60 | 17.65 | 17.65 | -4.08% | 4,800 |
| Oct 29, 2025 | 17.60 | 18.50 | 17.60 | 18.40 | 18.40 | 4.84% | 6,000 |
| Oct 28, 2025 | 17.75 | 18.70 | 17.55 | 17.55 | 17.55 | -0.85% | 7,200 |
| Oct 27, 2025 | 18.25 | 18.40 | 17.70 | 17.70 | 17.70 | -3.01% | 6,000 |
| Oct 24, 2025 | 17.90 | 18.95 | 17.90 | 18.25 | 18.25 | 1.96% | 10,800 |
| Oct 23, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -3.24% | 8,400 |
| Oct 20, 2025 | 17.90 | 18.70 | 17.90 | 18.50 | 18.50 | -1.07% | 6,000 |
| Oct 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.47% | 1,200 |
| Oct 16, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 4.89% | 15,600 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.69% | 2,400 |
| Oct 14, 2025 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | -3.80% | 8,400 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.05 | 18.40 | 18.40 | 3.37% | 13,200 |
| Oct 10, 2025 | 17.25 | 17.80 | 17.10 | 17.80 | 17.80 | 0.28% | 10,800 |
| Oct 9, 2025 | 17.70 | 17.75 | 17.00 | 17.75 | 17.75 | - | 10,800 |
| Oct 8, 2025 | 17.75 | 17.80 | 17.75 | 17.75 | 17.75 | - | 3,600 |
| Oct 7, 2025 | 18.30 | 18.60 | 17.60 | 17.75 | 17.75 | -2.74% | 12,000 |
| Oct 6, 2025 | 18.50 | 18.50 | 17.85 | 18.25 | 18.25 | -2.41% | 8,400 |
| Oct 3, 2025 | 18.75 | 18.95 | 17.85 | 18.70 | 18.70 | -0.27% | 30,000 |
| Oct 1, 2025 | 19.50 | 19.50 | 18.75 | 18.75 | 18.75 | -4.09% | 7,200 |
| Sep 30, 2025 | 19.55 | 19.80 | 19.55 | 19.55 | 19.55 | 0.26% | 10,800 |
| Sep 29, 2025 | 19.10 | 19.90 | 18.40 | 19.50 | 19.50 | 2.09% | 12,000 |
| Sep 26, 2025 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | -3.05% | 3,600 |
| Sep 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 1,200 |
| Sep 24, 2025 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -3.45% | 12,000 |
| Sep 23, 2025 | 20.95 | 21.10 | 20.30 | 20.30 | 20.30 | -2.40% | 16,800 |
| Sep 22, 2025 | 21.50 | 21.50 | 20.75 | 20.80 | 20.80 | -3.26% | 13,200 |
| Sep 19, 2025 | 21.80 | 21.90 | 21.00 | 21.50 | 21.50 | 1.18% | 14,400 |
| Sep 18, 2025 | 21.15 | 21.90 | 20.35 | 21.25 | 21.25 | 0.47% | 16,800 |
| Sep 17, 2025 | 20.05 | 21.95 | 20.05 | 21.15 | 21.15 | 0.95% | 25,200 |