NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	82.70	85.00	80.15	81.30	-	0.32%	12,104
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
Jan 20, 2026	95.60	95.99	89.41	91.91	91.91	-4.80%	9,365
Jan 19, 2026	96.13	98.00	91.52	96.54	96.54	0.50%	25,007
Jan 16, 2026	94.50	98.52	94.50	96.06	96.06	0.15%	4,412
Jan 14, 2026	103.00	103.00	93.85	95.92	95.92	0.49%	8,162
Jan 13, 2026	94.72	98.08	94.01	95.45	95.45	2.79%	6,939
Jan 12, 2026	95.80	95.80	86.00	92.86	92.86	0.74%	16,495
Jan 9, 2026	95.59	95.99	91.40	92.18	92.18	-0.61%	10,398
Jan 8, 2026	97.01	98.49	91.10	92.75	92.75	-3.53%	25,246
Jan 7, 2026	94.84	98.64	94.84	96.14	96.14	-0.66%	16,974
Jan 6, 2026	96.00	99.59	95.29	96.78	96.78	1.10%	21,907
Jan 5, 2026	101.60	102.98	95.50	95.73	95.73	-2.89%	41,804
Jan 2, 2026	102.50	102.50	98.21	98.58	98.58	-2.53%	12,546
Jan 1, 2026	101.25	102.99	95.49	101.14	101.14	1.75%	46,138
Dec 31, 2025	102.77	103.70	99.10	99.40	99.40	-1.36%	40,376
Dec 30, 2025	101.00	103.46	100.00	100.77	100.77	-0.18%	14,590
Dec 29, 2025	102.38	104.32	100.15	100.95	100.95	-1.40%	29,231
Dec 26, 2025	104.01	105.78	102.17	102.38	102.38	-1.38%	6,294
Dec 24, 2025	108.00	108.00	103.20	103.81	103.81	-2.02%	14,568
Dec 23, 2025	106.29	108.30	103.00	105.95	105.95	1.67%	40,094
Dec 22, 2025	103.13	106.63	102.18	104.21	104.21	1.45%	28,414
Dec 19, 2025	106.30	107.35	100.50	102.72	102.72	-1.39%	31,132
Dec 18, 2025	103.21	106.50	103.01	104.17	104.17	1.13%	13,569
Dec 17, 2025	105.45	109.77	102.20	103.01	103.01	-0.57%	21,757
Dec 16, 2025	102.57	106.53	102.57	103.60	103.60	0.12%	11,173
Dec 15, 2025	99.95	104.75	99.00	103.48	103.48	3.66%	12,013
Dec 12, 2025	100.04	102.32	99.00	99.83	99.83	-0.54%	6,870
Dec 11, 2025	102.00	104.38	100.10	100.37	100.37	-2.00%	12,454
Dec 10, 2025	103.50	106.49	101.30	102.42	102.42	-1.56%	20,536
Dec 9, 2025	104.33	105.00	99.02	104.04	104.04	1.94%	35,104