Finbud Financial Services Limited (NSE:FINBUD)
India · Delayed Price · Currency is INR 143.60
-1.80 (-1.24%)
At close: Aug 4, 2026
Finbud Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 142.55 | 149.90 | 142.00 | 143.60 | 143.60 | -1.24% | 32,000 |
| Aug 3, 2026 | 146.00 | 151.00 | 145.00 | 145.40 | 145.40 | 0.69% | 57,000 |
| Jul 31, 2026 | 138.50 | 146.00 | 137.00 | 144.40 | 144.40 | 3.25% | 64,000 |
| Jul 30, 2026 | 133.00 | 146.90 | 132.25 | 139.85 | 139.85 | 4.02% | 99,000 |
| Jul 29, 2026 | 134.80 | 135.50 | 127.10 | 134.45 | 134.45 | -1.54% | 43,000 |
| Jul 28, 2026 | 124.05 | 137.20 | 124.00 | 136.55 | 136.55 | 9.46% | 181,000 |
| Jul 27, 2026 | 125.00 | 126.80 | 122.00 | 124.75 | 124.75 | -0.68% | 14,000 |
| Jul 24, 2026 | 117.20 | 126.50 | 113.15 | 125.60 | 125.60 | 7.17% | 38,000 |
| Jul 23, 2026 | 117.10 | 118.00 | 115.25 | 117.20 | 117.20 | -1.10% | 21,000 |
| Jul 22, 2026 | 120.25 | 121.00 | 115.00 | 118.50 | 118.50 | -2.11% | 22,000 |
| Jul 21, 2026 | 122.30 | 125.95 | 121.00 | 121.05 | 121.05 | -0.94% | 9,000 |
| Jul 20, 2026 | 122.05 | 125.70 | 122.00 | 122.20 | 122.20 | 0.25% | 7,000 |
| Jul 17, 2026 | 123.05 | 125.00 | 121.80 | 121.90 | 121.90 | -0.49% | 8,000 |
| Jul 16, 2026 | 124.10 | 124.10 | 121.20 | 122.50 | 122.50 | -3.66% | 8,000 |
| Jul 15, 2026 | 127.00 | 127.70 | 124.00 | 127.15 | 127.15 | 1.80% | 25,000 |
| Jul 14, 2026 | 123.90 | 126.75 | 120.25 | 124.90 | 124.90 | 3.39% | 27,000 |
| Jul 13, 2026 | 123.05 | 125.00 | 119.95 | 120.80 | 120.80 | -1.67% | 21,000 |
| Jul 10, 2026 | 124.80 | 124.80 | 122.00 | 122.85 | 122.85 | 0.16% | 10,000 |
| Jul 9, 2026 | 122.00 | 123.90 | 120.70 | 122.65 | 122.65 | 0.53% | 21,000 |
| Jul 8, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.05% | 9,000 |
| Jul 7, 2026 | 126.10 | 126.10 | 120.00 | 123.30 | 123.30 | -2.22% | 50,000 |
| Jul 6, 2026 | 138.00 | 138.00 | 124.95 | 126.10 | 126.10 | -0.71% | 55,000 |
| Jul 3, 2026 | 131.85 | 131.85 | 127.00 | 127.00 | 127.00 | -2.31% | 34,000 |
| Jul 2, 2026 | 130.65 | 130.65 | 127.50 | 130.00 | 130.00 | 0.23% | 43,000 |
| Jul 1, 2026 | 122.50 | 131.75 | 121.00 | 129.70 | 129.70 | 7.41% | 230,000 |
| Jun 30, 2026 | 126.85 | 126.85 | 116.15 | 120.75 | 120.75 | -4.81% | 26,000 |
| Jun 29, 2026 | 125.60 | 134.05 | 123.00 | 126.85 | 126.85 | -0.08% | 69,000 |
| Jun 25, 2026 | 127.45 | 127.45 | 125.00 | 126.95 | 126.95 | -0.20% | 13,000 |
| Jun 24, 2026 | 125.65 | 127.95 | 124.00 | 127.20 | 127.20 | 4.95% | 31,000 |
| Jun 23, 2026 | 124.30 | 127.00 | 121.20 | 121.20 | 121.20 | -3.04% | 18,000 |
| Jun 22, 2026 | 124.00 | 127.45 | 120.00 | 125.00 | 125.00 | 2.38% | 31,000 |
| Jun 19, 2026 | 123.55 | 123.55 | 121.40 | 122.10 | 122.10 | -1.17% | 13,000 |
| Jun 18, 2026 | 123.60 | 128.00 | 122.40 | 123.55 | 123.55 | -0.40% | 14,000 |
| Jun 17, 2026 | 129.80 | 129.80 | 123.00 | 124.05 | 124.05 | -2.36% | 31,000 |
| Jun 16, 2026 | 129.95 | 130.40 | 122.00 | 127.05 | 127.05 | 0.51% | 48,000 |
| Jun 15, 2026 | 131.00 | 132.00 | 125.00 | 126.40 | 126.40 | 1.94% | 56,000 |
| Jun 12, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.08% | 8,000 |
| Jun 11, 2026 | 123.75 | 124.30 | 123.75 | 124.10 | 124.10 | 3.46% | 8,000 |
| Jun 10, 2026 | 124.00 | 124.00 | 118.00 | 119.95 | 119.95 | -4.04% | 14,000 |
| Jun 9, 2026 | 123.50 | 127.00 | 122.50 | 125.00 | 125.00 | 2.04% | 32,000 |
| Jun 8, 2026 | 121.00 | 124.00 | 119.00 | 122.50 | 122.50 | 4.70% | 25,000 |
| Jun 5, 2026 | 117.50 | 117.50 | 115.10 | 117.00 | 117.00 | - | 18,000 |
| Jun 4, 2026 | 115.00 | 118.00 | 113.60 | 117.00 | 117.00 | 1.69% | 20,000 |
| Jun 3, 2026 | 115.10 | 116.20 | 114.95 | 115.05 | 115.05 | -4.88% | 11,000 |
| 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 |