NSE:FALCONTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	11.60	12.20	11.50	11.70	11.70	-2.50%	14,400
Mar 23, 2026	12.30	12.60	12.00	12.00	12.00	-4.76%	18,000
Mar 20, 2026	12.25	12.80	11.60	12.60	12.60	3.28%	44,400
Mar 19, 2026	12.20	12.20	12.00	12.20	12.20	4.72%	26,400
Mar 18, 2026	11.65	11.65	11.65	11.65	11.65	-24.35%	1,200
Mar 17, 2026	15.35	15.45	14.60	15.40	15.40	0.33%	31,200
Mar 16, 2026	15.90	15.90	15.00	15.35	15.35	0.99%	25,200
Mar 13, 2026	15.40	15.80	15.00	15.20	15.20	-3.49%	13,200
Mar 12, 2026	16.25	16.25	14.85	15.75	15.75	0.96%	21,600
Mar 11, 2026	15.15	16.10	15.00	15.60	15.60	0.65%	10,800
Mar 10, 2026	15.00	15.95	15.00	15.50	15.50	1.97%	7,200
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