NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	55.00	64.00	54.80	61.81	61.81	11.91%	151,952
Apr 6, 2026	53.75	57.00	53.50	55.23	55.23	2.83%	63,761
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