Finbud Financial Services Limited (NSE:FINBUD)
India · Delayed Price · Currency is INR 87.40
-10.85 (-11.04%)
At close: Mar 27, 2026
Finbud Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 100.90 | 100.90 | 86.00 | 87.40 | 87.40 | -11.04% | 88,000 |
| Mar 25, 2026 | 101.10 | 101.20 | 94.20 | 98.25 | 98.25 | -4.80% | 132,000 |
| Mar 24, 2026 | 103.25 | 105.35 | 100.00 | 103.20 | 103.20 | -3.51% | 73,000 |
| Mar 23, 2026 | 112.95 | 115.00 | 106.95 | 106.95 | 106.95 | -7.00% | 17,000 |
| Mar 20, 2026 | 104.00 | 115.00 | 101.00 | 115.00 | 115.00 | 7.78% | 16,000 |
| Mar 19, 2026 | 105.50 | 108.15 | 105.50 | 106.70 | 106.70 | -1.34% | 10,000 |
| Mar 18, 2026 | 96.00 | 109.10 | 96.00 | 108.15 | 108.15 | 8.15% | 27,000 |
| Mar 17, 2026 | 99.80 | 100.00 | 98.00 | 100.00 | 100.00 | 3.63% | 7,000 |
| Mar 16, 2026 | 92.00 | 96.50 | 92.00 | 96.50 | 96.50 | 1.58% | 3,000 |
| Mar 13, 2026 | 95.00 | 99.80 | 95.00 | 95.00 | 95.00 | -3.80% | 4,000 |
| Mar 12, 2026 | 87.65 | 99.00 | 87.65 | 98.75 | 98.75 | 12.66% | 38,000 |
| Mar 11, 2026 | 92.00 | 92.00 | 85.00 | 87.65 | 87.65 | -4.88% | 26,000 |
| Mar 10, 2026 | 94.95 | 96.50 | 92.15 | 92.15 | 92.15 | -0.91% | 17,000 |
| Mar 9, 2026 | 95.00 | 95.00 | 91.50 | 93.00 | 93.00 | -6.53% | 109,000 |
| Mar 6, 2026 | 101.00 | 105.00 | 98.15 | 99.50 | 99.50 | 0.71% | 33,000 |
| Mar 5, 2026 | 103.10 | 108.90 | 97.10 | 98.80 | 98.80 | -6.79% | 52,000 |
| Mar 4, 2026 | 100.60 | 106.00 | 97.00 | 106.00 | 106.00 | 5.74% | 3,000 |
| Mar 2, 2026 | 105.00 | 114.80 | 100.00 | 100.25 | 100.25 | -4.52% | 16,000 |
| Feb 27, 2026 | 102.10 | 107.00 | 102.10 | 105.00 | 105.00 | 0.86% | 5,000 |
| Feb 26, 2026 | 101.35 | 111.50 | 101.35 | 104.10 | 104.10 | 2.71% | 22,000 |
| Feb 25, 2026 | 106.00 | 106.00 | 100.60 | 101.35 | 101.35 | -6.16% | 21,000 |
| Feb 24, 2026 | 108.05 | 109.00 | 105.00 | 108.00 | 108.00 | -3.57% | 26,000 |
| Feb 23, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | -1.45% | 3,000 |
| Feb 20, 2026 | 111.00 | 113.65 | 108.30 | 113.65 | 113.65 | -0.70% | 9,000 |
| Feb 19, 2026 | 111.00 | 117.80 | 105.00 | 114.45 | 114.45 | 1.28% | 24,000 |
| Feb 18, 2026 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 2.40% | 11,000 |
| Feb 17, 2026 | 115.50 | 115.50 | 109.00 | 110.35 | 110.35 | -1.69% | 9,000 |
| Feb 16, 2026 | 115.05 | 115.05 | 111.00 | 112.25 | 112.25 | -0.66% | 12,000 |
| Feb 13, 2026 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | -2.75% | 4,000 |
| Feb 12, 2026 | 119.95 | 119.95 | 116.20 | 116.20 | 116.20 | -4.28% | 5,000 |
| Feb 11, 2026 | 115.05 | 121.40 | 114.50 | 121.40 | 121.40 | 2.88% | 10,000 |
| Feb 10, 2026 | 118.00 | 118.05 | 117.00 | 118.00 | 118.00 | 1.29% | 5,000 |
| Feb 9, 2026 | 116.50 | 120.00 | 114.00 | 116.50 | 116.50 | 2.28% | 21,000 |
| Feb 6, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.61% | 1,000 |
| Feb 5, 2026 | 106.25 | 116.10 | 103.05 | 112.10 | 112.10 | 2.37% | 32,000 |
| Feb 4, 2026 | 111.00 | 112.00 | 108.00 | 109.50 | 109.50 | -3.95% | 15,000 |
| Feb 3, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 7.55% | 8,000 |
| Feb 2, 2026 | 111.00 | 111.50 | 105.00 | 106.00 | 106.00 | -4.42% | 15,000 |
| Feb 1, 2026 | 110.60 | 111.05 | 110.00 | 110.90 | 110.90 | -2.12% | 16,000 |
| Jan 30, 2026 | 117.50 | 117.50 | 111.30 | 113.30 | 113.30 | -4.95% | 21,000 |
| Jan 29, 2026 | 119.90 | 124.40 | 119.00 | 119.20 | 119.20 | -1.77% | 21,000 |
| Jan 28, 2026 | 120.95 | 124.50 | 113.95 | 121.35 | 121.35 | 3.72% | 15,000 |
| Jan 27, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 5.88% | 8,000 |
| Jan 23, 2026 | 111.05 | 111.05 | 110.05 | 110.50 | 110.50 | 0.41% | 5,000 |
| Jan 22, 2026 | 111.00 | 118.00 | 110.05 | 110.05 | 110.05 | 1.95% | 23,000 |
| Jan 21, 2026 | 114.15 | 114.15 | 104.00 | 107.95 | 107.95 | -4.68% | 53,000 |
| Jan 20, 2026 | 118.10 | 118.10 | 113.25 | 113.25 | 113.25 | -7.93% | 65,000 |
| Jan 19, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 2,000 |
| Jan 16, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.53% | 7,000 |
| Jan 14, 2026 | 122.40 | 130.90 | 122.15 | 127.50 | 127.50 | - | 8,000 |