Finbud Financial Services Limited (NSE:FINBUD)
India · Delayed Price · Currency is INR 120.95
+3.90 (3.33%)
At close: Jun 2, 2026
Finbud Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 119.00 | 122.90 | 118.00 | 120.95 | 120.95 | 3.33% | 35,000 |
| Jun 1, 2026 | 123.00 | 123.00 | 117.05 | 117.05 | 117.05 | -4.99% | 34,000 |
| May 29, 2026 | 135.00 | 135.00 | 123.20 | 123.20 | 123.20 | -4.97% | 43,000 |
| May 27, 2026 | 118.05 | 129.95 | 118.05 | 129.65 | 129.65 | 4.73% | 39,000 |
| May 26, 2026 | 125.45 | 125.45 | 121.00 | 123.80 | 123.80 | 2.31% | 38,000 |
| May 25, 2026 | 120.05 | 124.95 | 120.05 | 121.00 | 121.00 | 0.79% | 26,000 |
| May 22, 2026 | 115.00 | 121.00 | 115.00 | 120.05 | 120.05 | 4.12% | 34,000 |
| May 21, 2026 | 114.00 | 119.00 | 114.00 | 115.30 | 115.30 | 1.14% | 11,000 |
| May 20, 2026 | 119.75 | 119.75 | 114.00 | 114.00 | 114.00 | -5.00% | 16,000 |
| May 19, 2026 | 118.10 | 120.05 | 118.05 | 120.00 | 120.00 | -2.04% | 9,000 |
| May 18, 2026 | 120.00 | 122.50 | 118.00 | 122.50 | 122.50 | 2.00% | 9,000 |
| May 15, 2026 | 123.00 | 123.00 | 119.05 | 120.10 | 120.10 | -1.56% | 8,000 |
| May 14, 2026 | 118.05 | 123.45 | 117.50 | 122.00 | 122.00 | 0.41% | 23,000 |
| May 13, 2026 | 122.00 | 127.00 | 117.30 | 121.50 | 121.50 | -0.04% | 18,000 |
| May 12, 2026 | 125.00 | 125.30 | 121.45 | 121.55 | 121.55 | -4.89% | 31,000 |
| May 11, 2026 | 127.00 | 129.90 | 125.00 | 127.80 | 127.80 | 0.63% | 17,000 |
| May 8, 2026 | 133.50 | 133.50 | 127.00 | 127.00 | 127.00 | -2.12% | 51,000 |
| May 7, 2026 | 134.85 | 134.85 | 127.00 | 129.75 | 129.75 | -0.19% | 16,000 |
| May 6, 2026 | 130.50 | 131.85 | 126.05 | 130.00 | 130.00 | 1.84% | 24,000 |
| May 5, 2026 | 135.50 | 138.50 | 126.00 | 127.65 | 127.65 | -3.26% | 48,000 |
| May 4, 2026 | 129.90 | 131.95 | 129.80 | 131.95 | 131.95 | 4.97% | 28,000 |
| Apr 30, 2026 | 130.00 | 131.00 | 125.05 | 125.70 | 125.70 | -3.46% | 15,000 |
| Apr 29, 2026 | 124.15 | 131.90 | 121.15 | 130.20 | 130.20 | 2.12% | 64,000 |
| Apr 28, 2026 | 129.00 | 130.45 | 125.30 | 127.50 | 127.50 | 0.67% | 13,000 |
| Apr 27, 2026 | 131.40 | 133.90 | 124.90 | 126.65 | 126.65 | -3.61% | 29,000 |
| Apr 24, 2026 | 134.80 | 134.80 | 127.05 | 131.40 | 131.40 | -0.83% | 12,000 |
| Apr 23, 2026 | 139.45 | 140.55 | 132.50 | 132.50 | 132.50 | -4.98% | 21,000 |
| Apr 22, 2026 | 139.50 | 140.05 | 136.65 | 139.45 | 139.45 | 4.54% | 51,000 |
| Apr 21, 2026 | 130.00 | 133.40 | 130.00 | 133.40 | 133.40 | 5.00% | 53,000 |
| Apr 20, 2026 | 131.45 | 131.80 | 124.00 | 127.05 | 127.05 | 1.19% | 99,000 |
| Apr 17, 2026 | 124.00 | 125.55 | 117.00 | 125.55 | 125.55 | 4.97% | 57,000 |
| Apr 16, 2026 | 112.00 | 119.70 | 112.00 | 119.60 | 119.60 | 9.88% | 37,000 |
| Apr 15, 2026 | 108.90 | 114.40 | 102.90 | 108.85 | 108.85 | 3.57% | 16,000 |
| Apr 13, 2026 | 104.00 | 108.90 | 104.00 | 105.10 | 105.10 | -3.13% | 7,000 |
| Apr 10, 2026 | 102.00 | 108.55 | 102.00 | 108.50 | 108.50 | 9.87% | 19,000 |
| Apr 9, 2026 | 94.00 | 99.10 | 94.00 | 98.75 | 98.75 | 4.83% | 17,000 |
| Apr 8, 2026 | 94.00 | 99.90 | 94.00 | 94.20 | 94.20 | 3.52% | 6,000 |
| Apr 7, 2026 | 95.50 | 95.50 | 91.00 | 91.00 | 91.00 | -2.15% | 7,000 |
| Apr 6, 2026 | 90.95 | 93.00 | 90.95 | 93.00 | 93.00 | 2.25% | 4,000 |
| Apr 2, 2026 | 87.00 | 94.70 | 87.00 | 90.95 | 90.95 | 3.94% | 7,000 |
| Apr 1, 2026 | 82.50 | 87.50 | 82.50 | 87.50 | 87.50 | 9.99% | 4,000 |
| Mar 30, 2026 | 87.40 | 88.25 | 76.00 | 79.55 | 79.55 | -8.98% | 196,000 |
| 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 |