NSE:FINKURVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	78.00	79.60	74.00	75.56	75.56	-3.35%	109,029
Aug 27, 2026	79.60	82.50	76.75	78.18	78.18	-0.26%	264,146
Aug 26, 2026	81.38	82.25	77.15	78.38	78.38	-1.83%	147,482
Aug 25, 2026	80.21	83.00	78.55	79.84	79.84	0.26%	72,496
Aug 24, 2026	76.32	83.10	76.32	79.63	79.63	4.34%	718,069
Aug 21, 2026	75.92	77.59	75.11	76.32	76.32	-	44,056
Aug 20, 2026	72.40	77.91	72.05	76.32	76.32	6.95%	244,731
Aug 19, 2026	77.00	78.29	70.57	71.36	71.36	-8.74%	318,389
Aug 18, 2026	71.70	79.00	70.39	78.19	78.19	7.21%	466,773
Aug 17, 2026	76.80	82.00	69.83	72.93	72.93	0.26%	1,165,604
Aug 14, 2026	63.70	75.39	62.19	72.74	72.74	15.77%	812,183
Aug 13, 2026	62.00	67.00	59.70	62.83	62.83	2.35%	227,346
Aug 12, 2026	60.54	62.00	59.50	61.39	61.39	2.28%	13,271
Aug 11, 2026	59.85	61.67	59.00	60.02	60.02	-0.71%	47,654
Aug 10, 2026	58.90	61.99	57.55	60.45	60.45	2.63%	24,586
Aug 7, 2026	60.90	60.90	58.50	58.90	58.90	-0.51%	42,168
Aug 6, 2026	60.00	60.84	58.72	59.20	59.20	0.25%	25,820
Aug 5, 2026	63.80	63.80	58.84	59.05	59.05	-1.60%	28,879
Aug 4, 2026	59.75	61.00	58.79	60.01	60.01	0.49%	75,636
Aug 3, 2026	61.75	62.73	59.01	59.72	59.72	-4.80%	161,723
Jul 31, 2026	64.00	64.48	59.99	62.73	62.73	2.94%	173,349
Jul 30, 2026	62.00	62.46	60.62	60.94	60.94	-1.80%	9,159
Jul 29, 2026	61.99	65.52	61.00	62.06	62.06	1.84%	81,187
Jul 28, 2026	61.50	61.90	60.75	60.94	60.94	-0.94%	55,077
Jul 27, 2026	63.90	64.99	60.57	61.52	61.52	-1.01%	23,723
Jul 24, 2026	63.99	64.39	61.64	62.15	62.15	-1.08%	11,910
Jul 23, 2026	63.17	64.50	61.31	62.83	62.83	1.45%	15,278
Jul 22, 2026	62.43	63.35	61.22	61.93	61.93	-0.83%	25,703
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