Falcon Technoprojects India Limited (NSE:FALCONTECH)
India · Delayed Price · Currency is INR 12.80
-0.05 (-0.39%)
Aug 21, 2026, 3:29 PM IST
NSE:FALCONTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | -0.39% | 8,400 |
| Aug 20, 2026 | 12.20 | 12.85 | 12.20 | 12.85 | 12.85 | 3.21% | 2,400 |
| Aug 19, 2026 | 12.30 | 13.00 | 12.20 | 12.45 | 12.45 | -2.35% | 9,600 |
| Aug 18, 2026 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 2.41% | 10,800 |
| Aug 17, 2026 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | 0.81% | 4,800 |
| Aug 14, 2026 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 1.65% | 3,600 |
| Aug 13, 2026 | 12.05 | 12.30 | 12.00 | 12.15 | 12.15 | 0.83% | 3,600 |
| Aug 12, 2026 | 12.00 | 12.30 | 11.50 | 12.05 | 12.05 | -2.43% | 8,400 |
| Aug 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 5.11% | 1,200 |
| Aug 10, 2026 | 11.50 | 11.85 | 11.50 | 11.75 | 11.75 | -4.86% | 8,400 |
| Aug 7, 2026 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 0.82% | 2,400 |
| Aug 6, 2026 | 11.85 | 12.50 | 11.85 | 12.25 | 12.25 | -0.41% | 10,800 |
| Aug 5, 2026 | 11.90 | 12.75 | 11.50 | 12.30 | 12.30 | 5.58% | 25,200 |
| Aug 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,200 |
| Jul 31, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 6,000 |
| Jul 30, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 1.30% | 4,800 |
| Jul 29, 2026 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 2.22% | 3,600 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -3.85% | 2,400 |
| Jul 27, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 2,400 |
| Jul 24, 2026 | 11.55 | 11.55 | 10.65 | 11.30 | 11.30 | 5.12% | 16,800 |
| Jul 23, 2026 | 11.80 | 11.80 | 10.50 | 10.75 | 10.75 | -2.71% | 18,000 |
| Jul 22, 2026 | 10.90 | 11.35 | 10.60 | 11.05 | 11.05 | 5.24% | 8,400 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 8,400 |
| Jul 20, 2026 | 10.60 | 10.85 | 10.50 | 10.60 | 10.60 | 2.91% | 6,000 |
| Jul 17, 2026 | 11.10 | 11.10 | 10.10 | 10.30 | 10.30 | -6.79% | 24,000 |
| Jul 16, 2026 | 11.75 | 11.75 | 11.05 | 11.05 | 11.05 | -6.36% | 16,800 |
| Jul 15, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 3.06% | 3,600 |
| Jul 14, 2026 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | -0.87% | 8,400 |
| Jul 13, 2026 | 11.50 | 11.55 | 11.25 | 11.55 | 11.55 | 0.43% | 3,600 |
| Jul 10, 2026 | 11.55 | 11.55 | 11.35 | 11.50 | 11.50 | 0.44% | 7,200 |
| Jul 9, 2026 | 11.40 | 11.45 | 11.15 | 11.45 | 11.45 | -2.55% | 19,200 |
| Jul 8, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 2,400 |
| Jul 7, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 18,000 |
| Jul 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,600 |
| Jul 3, 2026 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | 1.77% | 8,400 |
| Jul 2, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -1.74% | 6,000 |
| Jul 1, 2026 | 11.60 | 11.90 | 11.30 | 11.50 | 11.50 | -0.86% | 24,000 |
| Jun 30, 2026 | 11.35 | 11.65 | 11.00 | 11.60 | 11.60 | 2.65% | 14,400 |
| Jun 29, 2026 | 11.45 | 11.45 | 11.00 | 11.30 | 11.30 | - | 18,000 |
| Jun 25, 2026 | 11.25 | 11.45 | 11.20 | 11.30 | 11.30 | 0.44% | 14,400 |
| Jun 24, 2026 | 12.55 | 12.55 | 11.05 | 11.25 | 11.25 | -8.16% | 206,400 |
| Jun 23, 2026 | 13.30 | 13.60 | 12.00 | 12.25 | 12.25 | -5.04% | 87,600 |
| Jun 22, 2026 | 12.20 | 13.10 | 12.20 | 12.90 | 12.90 | 7.95% | 80,400 |
| Jun 19, 2026 | 12.55 | 12.55 | 11.20 | 11.95 | 11.95 | -3.63% | 87,600 |
| Jun 18, 2026 | 12.40 | 12.65 | 11.20 | 12.40 | 12.40 | - | 69,600 |
| Jun 17, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -9.82% | 117,600 |
| Jun 16, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 1,200 |
| Jun 15, 2026 | 13.55 | 13.55 | 13.05 | 13.50 | 13.50 | 3.85% | 4,800 |
| Jun 12, 2026 | 12.85 | 13.05 | 12.80 | 13.00 | 13.00 | 3.17% | 8,400 |
| Jun 11, 2026 | 13.00 | 13.00 | 12.00 | 12.60 | 12.60 | -4.18% | 12,000 |