NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	63.00	63.62	62.10	62.45	62.45	-0.73%	9,641
Jul 20, 2026	64.01	64.58	62.50	62.91	62.91	0.87%	26,784
Jul 17, 2026	62.50	64.49	62.13	62.37	62.37	-2.39%	63,624
Jul 16, 2026	65.30	66.37	63.05	63.90	63.90	-0.64%	67,327
Jul 15, 2026	67.27	67.27	64.02	64.31	64.31	-2.38%	11,049
Jul 14, 2026	65.20	66.30	64.00	65.88	65.88	0.23%	46,556
Jul 13, 2026	65.21	66.43	63.85	65.73	65.73	0.80%	12,195
Jul 10, 2026	66.90	67.49	63.30	65.21	65.21	-0.46%	15,991
Jul 9, 2026	64.98	66.85	64.50	65.51	65.51	1.41%	26,385
Jul 8, 2026	70.47	70.95	62.11	64.60	64.60	-7.87%	107,016
Jul 7, 2026	70.99	72.00	68.51	70.12	70.12	1.67%	90,950
Jul 6, 2026	68.70	70.00	67.33	68.97	68.97	4.91%	106,969
Jul 3, 2026	66.47	67.07	65.00	65.74	65.74	0.63%	10,548
Jul 2, 2026	64.00	66.25	64.00	65.33	65.33	-0.15%	4,772
Jul 1, 2026	64.92	67.36	64.92	65.43	65.43	0.26%	10,289
Jun 30, 2026	64.00	66.79	63.65	65.26	65.26	1.12%	87,510
Jun 29, 2026	65.25	66.90	64.00	64.54	64.54	-2.33%	12,863
Jun 25, 2026	67.39	69.37	65.31	66.08	66.08	-1.39%	27,132
Jun 24, 2026	70.41	70.41	66.20	67.01	67.01	-2.59%	105,605
Jun 23, 2026	69.39	71.10	68.00	68.79	68.79	-0.85%	44,327
Jun 22, 2026	70.05	71.00	67.50	69.38	69.38	1.02%	136,976
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