NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	53.75	57.00	53.50	54.97	-	2.35%	55,631
Apr 2, 2026	56.00	56.00	52.25	53.71	53.71	-4.69%	24,359
Apr 1, 2026	52.21	57.00	52.21	56.35	56.35	10.34%	54,606
Mar 30, 2026	55.88	55.88	48.02	51.07	51.07	-8.61%	118,017
Mar 27, 2026	54.61	57.00	52.90	55.88	55.88	2.85%	64,128
Mar 25, 2026	55.90	57.00	53.50	54.33	54.33	-1.22%	153,706
Mar 24, 2026	57.89	58.10	53.60	55.00	55.00	-3.41%	236,276
Mar 23, 2026	54.81	60.11	51.47	56.94	56.94	2.85%	876,359
Mar 20, 2026	72.00	75.00	53.25	55.36	55.36	-15.61%	1,587,499
Mar 19, 2026	56.25	68.14	55.28	65.60	65.60	15.51%	489,058
Mar 18, 2026	54.35	58.11	54.35	56.79	56.79	2.36%	79,129
Mar 17, 2026	57.89	58.64	55.00	55.48	55.48	-2.29%	76,486
Mar 16, 2026	58.30	58.30	55.00	56.78	56.78	-1.61%	52,150
Mar 13, 2026	59.10	61.17	57.30	57.71	57.71	-3.80%	45,251
Mar 12, 2026	57.65	61.15	55.96	59.99	59.99	1.18%	184,186
Mar 11, 2026	62.01	66.59	58.00	59.29	59.29	-4.85%	212,194
Mar 10, 2026	63.09	64.79	61.38	62.31	62.31	0.23%	19,769
Mar 9, 2026	63.00	66.52	61.47	62.17	62.17	-3.34%	52,807
Mar 6, 2026	68.70	70.50	62.30	64.32	64.32	-3.87%	66,121
Mar 5, 2026	70.50	72.60	66.00	66.91	66.91	-4.06%	46,057
Mar 4, 2026	65.01	73.27	64.00	69.74	69.74	4.32%	98,769
Mar 2, 2026	74.80	75.50	62.35	66.85	66.85	-14.22%	494,455
Feb 27, 2026	77.97	78.44	77.22	77.93	77.93	0.63%	4,547
Feb 26, 2026	79.00	79.29	77.00	77.44	77.44	-3.12%	12,850
Feb 25, 2026	82.36	82.50	78.75	79.93	79.93	-2.26%	21,299
Feb 24, 2026	81.67	83.00	78.55	81.78	81.78	-0.24%	8,665
Feb 23, 2026	82.80	82.80	80.01	81.98	81.98	1.00%	8,325
Feb 20, 2026	80.17	83.99	80.15	81.17	81.17	2.55%	9,156
Feb 19, 2026	81.60	81.99	78.00	79.15	79.15	-1.05%	10,142
Feb 18, 2026	82.70	85.00	79.00	79.99	79.99	-1.30%	16,619
Feb 17, 2026	84.57	84.57	80.60	81.04	81.04	-2.31%	11,436
Feb 16, 2026	84.21	85.49	81.29	82.96	82.96	-1.82%	8,434
Feb 13, 2026	88.89	88.89	84.00	84.50	84.50	-3.94%	12,220
Feb 12, 2026	93.35	93.47	86.15	87.97	87.97	-5.35%	17,136
Feb 11, 2026	93.44	95.90	92.01	92.94	92.94	-0.56%	32,139
Feb 10, 2026	94.90	97.39	92.20	93.46	93.46	0.20%	22,670
Feb 9, 2026	93.42	95.50	90.05	93.27	93.27	-0.16%	50,126
Feb 6, 2026	97.87	104.00	91.10	93.42	93.42	-4.13%	22,490
Feb 5, 2026	87.50	102.00	87.50	97.44	97.44	7.04%	41,805
Feb 4, 2026	90.50	92.00	86.27	91.03	91.03	2.56%	31,589
Feb 3, 2026	81.34	91.00	79.01	88.76	88.76	10.54%	41,837
Feb 2, 2026	85.90	85.90	79.10	80.30	80.30	-4.63%	53,209
Feb 1, 2026	81.95	88.68	78.60	84.20	84.20	2.75%	26,205
Jan 30, 2026	102.80	102.80	80.50	81.95	81.95	-7.88%	99,704
Jan 29, 2026	80.82	96.70	79.51	88.96	88.96	8.57%	56,739
Jan 28, 2026	81.23	84.00	78.91	81.94	81.94	1.94%	38,098
Jan 27, 2026	82.00	82.70	76.60	80.38	80.38	-2.55%	18,763
Jan 23, 2026	85.35	86.00	80.60	82.48	82.48	-1.45%	15,546
Jan 22, 2026	85.35	86.94	82.20	83.69	83.69	-2.05%	35,395
Jan 21, 2026	89.28	93.98	81.60	85.44	85.44	-7.04%	80,659