NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	70.50	70.50	67.70	68.90	68.90	2.20%	34,660
Nov 9, 2026	69.26	71.00	67.14	67.42	67.42	-2.67%	7,427
Nov 8, 2026	66.04	70.25	66.04	69.27	69.27	1.84%	17,414
Nov 6, 2026	65.50	69.50	65.50	68.02	68.02	5.07%	91,579
Nov 5, 2026	66.90	66.90	64.50	64.74	64.74	0.86%	3,701
Nov 4, 2026	63.20	66.26	63.20	64.19	64.19	-0.91%	16,928
Nov 3, 2026	64.50	66.00	63.00	64.78	64.78	2.08%	12,757
Nov 2, 2026	62.53	64.19	62.00	63.46	63.46	1.49%	89,501
Oct 30, 2026	63.50	64.99	61.11	62.53	62.53	-1.59%	26,913
Oct 29, 2026	64.41	64.41	62.90	63.54	63.54	0.57%	11,755
Oct 28, 2026	63.12	66.04	61.63	63.18	63.18	-1.99%	26,426
Oct 27, 2026	62.51	65.70	62.51	64.46	64.46	0.94%	4,208
Oct 26, 2026	60.10	67.50	60.10	63.86	63.86	1.93%	27,695
Oct 23, 2026	62.60	64.85	60.98	62.65	62.65	-0.90%	30,965
Oct 22, 2026	64.87	65.60	63.00	63.22	63.22	-0.08%	8,754
Oct 21, 2026	66.60	68.16	61.55	63.27	63.27	-7.02%	31,034
Oct 19, 2026	68.15	69.30	67.30	68.05	68.05	-0.67%	5,443
Oct 16, 2026	68.85	69.24	67.15	68.51	68.51	0.93%	10,375
Oct 15, 2026	69.50	69.50	67.85	67.88	67.88	-0.28%	2,301
Oct 14, 2026	68.02	69.28	67.60	68.07	68.07	-0.45%	11,155
Oct 13, 2026	71.12	71.30	68.10	68.38	68.38	-1.20%	26,877
Oct 12, 2026	70.00	70.00	67.88	69.21	69.21	-0.36%	26,977
Oct 9, 2026	68.65	70.00	67.01	69.46	69.46	3.04%	17,839
Oct 8, 2026	67.53	68.80	65.91	67.41	67.41	-0.18%	17,804
Oct 7, 2026	69.05	69.59	67.00	67.53	67.53	-2.57%	30,405
Oct 6, 2026	68.55	69.87	68.55	69.31	69.31	1.17%	7,535
Oct 5, 2026	70.50	71.99	68.05	68.51	68.51	-2.86%	12,875
Oct 1, 2026	67.92	72.90	67.01	70.53	70.53	3.84%	86,037
Sep 30, 2026	69.90	71.20	67.45	67.92	67.92	-2.09%	42,160
Sep 29, 2026	69.48	73.02	68.80	69.37	69.37	0.07%	49,299
Sep 28, 2026	68.00	71.74	68.00	69.32	69.32	0.01%	50,688
Sep 25, 2026	70.02	70.48	68.15	69.31	69.31	-1.24%	39,834
Sep 24, 2026	69.20	71.00	69.10	70.18	70.18	0.09%	15,875
Sep 23, 2026	71.69	71.70	69.50	70.12	70.12	-0.38%	35,900
Sep 22, 2026	71.39	71.50	69.74	70.39	70.39	-0.93%	37,846
Sep 21, 2026	73.70	73.70	70.20	71.05	71.05	-2.80%	17,519
Sep 18, 2026	74.93	76.90	72.14	73.10	73.10	-2.60%	35,407
Sep 17, 2026	71.50	76.80	71.50	75.05	75.05	2.82%	46,956
Sep 16, 2026	72.60	78.99	71.20	72.99	72.99	0.43%	420,501
Sep 15, 2026	75.00	76.83	70.30	72.68	72.68	0.26%	389,220
Sep 11, 2026	67.08	74.92	66.16	72.49	72.49	8.63%	794,258
Sep 10, 2026	68.11	70.49	66.50	66.73	66.73	-1.24%	129,793
Sep 9, 2026	69.42	70.98	64.62	67.57	67.57	-2.20%	111,424
Sep 8, 2026	72.05	72.05	66.10	69.09	69.09	-3.30%	130,557
Sep 7, 2026	72.91	77.00	70.21	71.45	71.45	-1.19%	65,750
Sep 4, 2026	69.90	73.72	69.74	72.31	72.31	2.96%	62,572
Sep 3, 2026	69.54	71.00	69.05	70.23	70.23	1.01%	65,810
Sep 2, 2026	68.02	71.79	67.56	69.53	69.53	2.61%	58,734
Sep 1, 2026	72.91	73.67	67.00	67.76	67.76	-6.19%	109,032
Aug 31, 2026	75.95	76.08	69.27	72.23	72.23	-4.41%	221,026