NSE:FALCONTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	14.85	14.85	13.65	14.10	14.10	-3.42%	40,800
Apr 22, 2026	13.80	14.75	13.50	14.60	14.60	2.10%	33,600
Apr 21, 2026	14.40	14.40	13.85	14.30	14.30	1.06%	3,600
Apr 20, 2026	12.85	14.20	12.85	14.15	14.15	2.91%	26,400
Apr 17, 2026	13.00	13.85	12.85	13.75	13.75	8.27%	45,600
Apr 16, 2026	12.25	13.00	11.60	12.70	12.70	7.17%	58,800
Apr 15, 2026	11.75	12.10	11.50	11.85	11.85	1.28%	33,600
Apr 13, 2026	11.75	11.95	11.15	11.70	11.70	0.43%	28,800
Apr 10, 2026	12.45	12.45	11.50	11.65	11.65	-5.67%	31,200
Apr 9, 2026	12.50	12.65	11.85	12.35	12.35	-0.80%	20,400
Apr 8, 2026	12.35	12.85	11.65	12.45	12.45	-3.49%	70,800
Apr 7, 2026	12.00	13.15	11.95	12.90	12.90	2.79%	38,400
Apr 6, 2026	12.90	12.90	12.50	12.55	12.55	-4.56%	15,600
Apr 2, 2026	12.50	13.60	12.45	13.15	13.15	0.38%	68,400
Apr 1, 2026	13.30	13.30	12.40	13.10	13.10	1.16%	6,000
Mar 30, 2026	12.00	12.95	11.90	12.95	12.95	3.60%	15,600
Mar 27, 2026	12.05	12.65	11.75	12.50	12.50	3.73%	27,600
Mar 25, 2026	12.00	12.10	12.00	12.05	12.05	2.99%	13,200