Falcon Technoprojects India Limited (NSE:FALCONTECH)
India · Delayed Price · Currency is INR 15.50
+0.30 (1.97%)
Mar 10, 2026, 3:01 PM IST
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.40 | 15.30 | 14.40 | 15.20 | 15.20 | 4.11% | 10,800 |
| Mar 6, 2026 | 14.70 | 15.20 | 14.45 | 14.60 | 14.60 | -3.95% | 16,800 |
| Mar 5, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 4,800 |
| Mar 4, 2026 | 15.55 | 15.55 | 14.80 | 15.10 | 15.10 | -2.89% | 18,000 |
| Mar 2, 2026 | 14.60 | 15.95 | 14.60 | 15.55 | 15.55 | 2.30% | 6,000 |
| Feb 27, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 2,400 |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 1,200 |
| Feb 25, 2026 | 14.85 | 15.25 | 14.60 | 15.25 | 15.25 | -0.65% | 10,800 |
| Feb 24, 2026 | 15.75 | 15.90 | 14.70 | 15.35 | 15.35 | 1.32% | 16,800 |
| Feb 20, 2026 | 13.85 | 15.20 | 13.85 | 15.15 | 15.15 | 4.48% | 39,600 |
| Feb 18, 2026 | 13.80 | 14.70 | 13.80 | 14.50 | 14.50 | 1.40% | 8,400 |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 1,200 |
| Feb 16, 2026 | 14.75 | 14.90 | 14.20 | 14.25 | 14.25 | -4.36% | 14,400 |
| Feb 13, 2026 | 15.10 | 15.50 | 14.90 | 14.90 | 14.90 | -1.32% | 4,800 |
| Feb 12, 2026 | 14.70 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | 4,800 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 2,400 |
| Feb 10, 2026 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 0.33% | 6,000 |
| Feb 9, 2026 | 14.35 | 14.95 | 14.35 | 14.95 | 14.95 | 0.34% | 2,400 |
| Feb 6, 2026 | 15.35 | 15.35 | 14.60 | 14.90 | 14.90 | -2.93% | 10,800 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | -4.95% | 10,800 |
| Feb 4, 2026 | 15.70 | 16.15 | 15.30 | 16.15 | 16.15 | 3.86% | 6,000 |
| Feb 3, 2026 | 14.90 | 15.60 | 14.90 | 15.55 | 15.55 | 4.36% | 18,000 |
| Feb 2, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -4.79% | 10,800 |
| Feb 1, 2026 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | 3.30% | 9,600 |
| Jan 30, 2026 | 14.70 | 15.15 | 14.70 | 15.15 | 15.15 | 4.84% | 7,200 |
| Jan 29, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | - | 2,400 |
| Jan 28, 2026 | 15.15 | 15.15 | 14.45 | 14.45 | 14.45 | -4.62% | 2,400 |
| Jan 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2,400 |
| Jan 23, 2026 | 14.45 | 15.15 | 14.45 | 15.15 | 15.15 | 4.84% | 4,800 |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 1,200 |
| Jan 21, 2026 | 14.25 | 14.50 | 14.25 | 14.40 | 14.40 | -4.00% | 12,000 |
| Jan 16, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 7,200 |
| Jan 14, 2026 | 16.30 | 16.30 | 15.00 | 15.00 | 15.00 | -4.15% | 7,200 |
| Jan 13, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 4.68% | 4,800 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1,200 |
| Jan 8, 2026 | 14.35 | 15.00 | 14.35 | 14.95 | 14.95 | - | 4,800 |
| Jan 7, 2026 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 1.01% | 2,400 |
| Jan 6, 2026 | 14.90 | 14.95 | 14.75 | 14.80 | 14.80 | -4.52% | 12,000 |
| Jan 2, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 3.68% | 6,000 |
| Jan 1, 2026 | 15.60 | 15.60 | 14.90 | 14.95 | 14.95 | -4.17% | 3,600 |
| Dec 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.65% | 1,200 |
| Dec 29, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | - | 4,800 |
| Dec 26, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -1.31% | 15,600 |
| Dec 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | 1,200 |
| Dec 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1,200 |
| Dec 19, 2025 | 15.25 | 16.50 | 15.25 | 15.35 | 15.35 | -3.46% | 4,800 |
| Dec 17, 2025 | 15.25 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 6,000 |
| Dec 15, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -4.10% | 2,400 |
| Dec 12, 2025 | 15.60 | 15.85 | 15.30 | 15.85 | 15.85 | -1.55% | 13,200 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 4.21% | 3,600 |