NSE:FALCONTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	13.45	14.00	12.75	13.15	13.15	-2.23%	21,600
Jun 9, 2026	13.00	13.45	12.90	13.45	13.45	0.75%	10,800
Jun 8, 2026	13.10	13.35	13.00	13.35	13.35	-	3,600
Jun 5, 2026	13.15	13.70	13.00	13.35	13.35	-0.37%	9,600
Jun 4, 2026	13.40	14.05	12.20	13.40	13.40	-1.11%	62,400
Jun 3, 2026	13.80	14.20	13.50	13.55	13.55	-2.17%	6,000
Jun 2, 2026	14.60	14.60	13.20	13.85	13.85	-3.82%	55,200
Jun 1, 2026	15.00	15.00	14.00	14.40	14.40	-0.69%	15,600
May 29, 2026	15.00	15.00	14.20	14.50	14.50	6.23%	152,400
May 27, 2026	13.60	14.60	13.60	13.65	13.65	-3.87%	13,200
May 26, 2026	14.20	14.20	14.20	14.20	14.20	-1.05%	1,200
May 25, 2026	13.60	14.35	13.60	14.35	14.35	3.99%	6,000
May 22, 2026	13.50	14.15	13.15	13.80	13.80	-2.82%	7,200
May 20, 2026	13.80	14.20	13.65	14.20	14.20	-2.41%	12,000
May 19, 2026	14.15	14.55	14.00	14.55	14.55	-1.36%	8,400
May 18, 2026	14.75	14.75	14.10	14.75	14.75	-	4,800
May 14, 2026	13.55	14.80	13.55	14.75	14.75	4.61%	13,200
May 13, 2026	13.50	14.35	12.80	14.10	14.10	-	9,600
May 11, 2026	13.55	14.20	13.00	14.10	14.10	2.92%	15,600
May 8, 2026	15.10	15.10	13.10	13.70	13.70	-1.79%	28,800
May 7, 2026	14.40	14.40	12.85	13.95	13.95	-2.11%	27,600
May 6, 2026	14.40	14.40	13.55	14.25	14.25	1.79%	6,000
May 5, 2026	14.00	14.00	14.00	14.00	14.00	1.45%	16,800
May 4, 2026	14.80	14.80	13.50	13.80	13.80	-2.13%	31,200
Apr 30, 2026	14.90	15.30	13.70	14.10	14.10	-2.76%	21,600
Apr 29, 2026	14.40	14.70	14.00	14.50	14.50	-2.03%	39,600
Apr 28, 2026	14.50	15.15	14.50	14.80	14.80	0.34%	42,000
Apr 27, 2026	14.00	15.35	13.95	14.75	14.75	2.79%	54,000
Apr 24, 2026	13.70	14.95	13.70	14.35	14.35	1.77%	21,600