NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	72.09	72.09	68.03	68.68	68.68	-2.22%	84,427
Jun 18, 2026	71.57	73.20	70.10	70.24	70.24	-1.86%	29,402
Jun 17, 2026	73.02	75.00	69.91	71.57	71.57	0.42%	69,406
Jun 16, 2026	63.20	72.00	63.20	71.27	71.27	9.75%	480,073
Jun 15, 2026	63.62	66.18	63.31	64.94	64.94	2.07%	27,404
Jun 12, 2026	63.03	65.20	62.42	63.62	63.62	-0.14%	7,095
Jun 11, 2026	66.60	66.60	62.42	63.71	63.71	-1.01%	13,483
Jun 10, 2026	63.62	68.00	62.95	64.36	64.36	3.26%	100,975
Jun 9, 2026	63.90	65.09	61.20	62.33	62.33	0.99%	7,290
Jun 8, 2026	62.99	62.99	59.67	61.72	61.72	-0.26%	16,295
Jun 5, 2026	61.57	64.15	60.50	61.88	61.88	0.47%	34,186
Jun 4, 2026	60.85	62.00	58.96	61.59	61.59	0.92%	17,828
Jun 3, 2026	59.00	62.35	59.00	61.03	61.03	1.40%	29,757
Jun 2, 2026	59.90	60.62	58.50	60.19	60.19	2.89%	64,806
Jun 1, 2026	62.60	62.60	58.05	58.50	58.50	-2.12%	24,294
May 29, 2026	60.62	62.09	56.00	59.77	59.77	-1.40%	190,842
May 27, 2026	64.50	64.50	60.06	60.62	60.62	-4.02%	115,558
May 26, 2026	66.50	67.50	61.10	63.16	63.16	-4.13%	87,526
May 25, 2026	69.47	69.47	65.70	65.88	65.88	-3.64%	78,087
May 22, 2026	69.13	69.30	68.05	68.37	68.37	0.35%	4,305
May 21, 2026	71.99	74.99	67.70	68.13	68.13	-2.22%	56,949
May 20, 2026	66.19	69.99	64.65	69.68	69.68	3.17%	43,830
May 19, 2026	68.34	68.50	66.29	67.54	67.54	1.81%	21,446
May 18, 2026	67.00	67.84	65.50	66.34	66.34	-1.10%	11,887
May 15, 2026	69.00	71.19	66.43	67.08	67.08	-1.19%	30,386
May 14, 2026	71.23	73.08	67.05	67.89	67.89	-3.33%	42,528
May 13, 2026	65.00	71.23	65.00	70.23	70.23	4.66%	70,450
May 12, 2026	68.75	68.75	67.01	67.10	67.10	-1.25%	85,492
May 11, 2026	70.38	70.38	66.99	67.95	67.95	-1.92%	57,706
May 8, 2026	72.08	73.18	67.50	69.28	69.28	-3.87%	74,920
May 7, 2026	72.00	72.99	71.06	72.07	72.07	-1.60%	108,982
May 6, 2026	68.10	75.00	68.10	73.24	73.24	3.17%	18,271
May 5, 2026	72.99	73.06	70.11	70.99	70.99	-2.38%	20,633
May 4, 2026	71.70	75.00	71.70	72.72	72.72	0.78%	55,727
Apr 30, 2026	73.80	73.80	70.99	72.16	72.16	-2.22%	42,439
Apr 29, 2026	72.50	75.00	72.00	73.80	73.80	2.24%	153,870
Apr 28, 2026	73.61	74.00	71.00	72.18	72.18	0.68%	25,073
Apr 27, 2026	70.50	74.00	69.25	71.69	71.69	4.17%	58,989
Apr 24, 2026	71.44	73.01	68.10	68.82	68.82	-2.81%	29,357
Apr 23, 2026	71.95	74.70	70.00	70.81	70.81	-2.72%	64,805
Apr 22, 2026	67.00	74.00	67.00	72.79	72.79	6.25%	293,502
Apr 21, 2026	69.90	71.19	68.15	68.51	68.51	-0.93%	45,555
Apr 20, 2026	73.84	75.00	68.29	69.15	69.15	-5.65%	106,013
Apr 17, 2026	69.50	75.00	69.45	73.29	73.29	7.04%	217,537
Apr 16, 2026	65.90	71.11	65.90	68.47	68.47	5.47%	142,381
Apr 15, 2026	62.20	65.79	62.11	64.92	64.92	2.79%	40,842
Apr 13, 2026	63.50	64.40	60.55	63.16	63.16	-2.17%	27,974
Apr 10, 2026	64.01	65.61	63.10	64.56	64.56	2.17%	30,996
Apr 9, 2026	62.90	64.78	61.63	63.19	63.19	2.75%	109,931
Apr 8, 2026	72.00	72.00	60.00	61.50	61.50	-0.50%	541,498