Falcon Technoprojects India Limited (NSE:FALCONTECH)
India · Delayed Price · Currency is INR 17.80
+0.05 (0.28%)
At close: Oct 10, 2025
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 22.15 | 22.20 | 20.20 | 20.95 | 20.95 | -0.95% | 44,400 |
| Sep 15, 2025 | 20.75 | 21.15 | 20.75 | 21.15 | 21.15 | 4.96% | 33,600 |
| 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 |