Finbud Financial Services Limited (NSE:FINBUD)
India · Delayed Price · Currency is INR 98.80
-7.20 (-6.79%)
At close: Mar 5, 2026
Finbud Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 124.00 | 127.50 | 122.75 | 127.50 | 127.50 | 5.59% | 11,000 |
| Jan 12, 2026 | 120.05 | 124.00 | 118.50 | 120.75 | 120.75 | -1.43% | 17,000 |
| Jan 9, 2026 | 119.10 | 129.00 | 119.00 | 122.50 | 122.50 | 1.20% | 24,000 |
| Jan 8, 2026 | 124.95 | 125.75 | 116.00 | 121.05 | 121.05 | -3.35% | 39,000 |
| Jan 7, 2026 | 125.05 | 125.30 | 124.95 | 125.25 | 125.25 | -2.57% | 19,000 |
| Jan 6, 2026 | 126.05 | 130.00 | 125.00 | 128.55 | 128.55 | 1.22% | 16,000 |
| Jan 5, 2026 | 125.05 | 131.05 | 125.05 | 127.00 | 127.00 | -2.79% | 11,000 |
| Jan 2, 2026 | 128.10 | 131.50 | 127.25 | 130.65 | 130.65 | 3.04% | 25,000 |
| Jan 1, 2026 | 129.60 | 129.60 | 126.05 | 126.80 | 126.80 | -2.16% | 5,000 |
| Dec 31, 2025 | 127.00 | 130.00 | 126.40 | 129.60 | 129.60 | 2.05% | 13,000 |
| Dec 30, 2025 | 127.00 | 128.95 | 125.10 | 127.00 | 127.00 | 1.56% | 15,000 |
| Dec 29, 2025 | 128.00 | 131.00 | 125.00 | 125.05 | 125.05 | -1.11% | 46,000 |
| Dec 26, 2025 | 129.45 | 131.00 | 125.30 | 126.45 | 126.45 | -2.73% | 22,000 |
| Dec 24, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | -0.73% | 43,000 |