Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 255.10
-12.90 (-4.81%)
Aug 1, 2025, 3:30 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.00 | 270.20 | 253.10 | 255.10 | 255.10 | -4.81% | 191,278 |
| Jul 31, 2025 | 258.00 | 269.00 | 252.55 | 268.00 | 268.00 | 3.16% | 352,658 |
| Jul 30, 2025 | 264.95 | 274.15 | 256.70 | 259.80 | 259.80 | -1.44% | 324,371 |
| Jul 29, 2025 | 266.85 | 269.05 | 261.10 | 263.60 | 263.60 | -0.96% | 154,463 |
| Jul 28, 2025 | 274.90 | 276.50 | 264.30 | 266.15 | 266.15 | -2.38% | 185,009 |
| Jul 25, 2025 | 279.90 | 279.90 | 271.30 | 272.65 | 272.65 | -2.61% | 150,959 |
| Jul 24, 2025 | 280.00 | 281.00 | 278.25 | 279.95 | 279.95 | 0.21% | 120,388 |
| Jul 23, 2025 | 281.10 | 281.15 | 276.60 | 279.35 | 279.35 | 0.38% | 153,821 |
| Jul 22, 2025 | 276.95 | 282.90 | 276.80 | 278.30 | 278.30 | 0.89% | 390,137 |
| Jul 21, 2025 | 279.05 | 280.45 | 275.05 | 275.85 | 275.85 | -1.64% | 305,552 |
| Jul 18, 2025 | 281.95 | 286.50 | 278.10 | 280.45 | 280.45 | - | 488,511 |
| Jul 17, 2025 | 280.90 | 284.35 | 278.50 | 280.45 | 280.45 | 0.29% | 359,329 |
| Jul 16, 2025 | 283.55 | 305.85 | 278.50 | 279.65 | 279.65 | -2.71% | 2,627,220 |
| Jul 15, 2025 | 288.95 | 293.40 | 286.05 | 287.45 | 287.45 | -0.43% | 240,378 |
| Jul 14, 2025 | 297.00 | 300.55 | 285.35 | 288.70 | 288.70 | -2.65% | 443,933 |
| Jul 11, 2025 | 305.10 | 307.80 | 295.10 | 296.55 | 296.55 | -2.98% | 296,416 |
| Jul 10, 2025 | 298.05 | 314.70 | 295.15 | 305.65 | 305.65 | 2.70% | 1,649,019 |
| Jul 9, 2025 | 274.95 | 300.00 | 274.95 | 297.60 | 297.60 | 8.61% | 1,671,519 |
| Jul 8, 2025 | 278.50 | 281.80 | 272.20 | 274.00 | 274.00 | -1.60% | 224,995 |
| Jul 7, 2025 | 280.40 | 283.95 | 277.05 | 278.45 | 278.45 | -0.66% | 120,601 |
| Jul 4, 2025 | 281.95 | 284.00 | 278.20 | 280.30 | 280.30 | -0.39% | 138,261 |
| Jul 3, 2025 | 287.10 | 288.60 | 279.10 | 281.40 | 281.40 | -1.61% | 232,646 |
| Jul 2, 2025 | 288.65 | 290.30 | 284.10 | 286.00 | 286.00 | -0.69% | 216,092 |
| Jul 1, 2025 | 284.80 | 289.70 | 282.05 | 288.00 | 288.00 | 1.60% | 316,170 |
| Jun 30, 2025 | 288.60 | 289.60 | 282.00 | 283.46 | 283.46 | -1.47% | 454,943 |
| Jun 27, 2025 | 293.00 | 294.93 | 286.30 | 287.68 | 287.68 | -1.79% | 639,231 |
| Jun 26, 2025 | 296.80 | 307.59 | 291.00 | 292.91 | 292.91 | -2.16% | 2,871,585 |
| Jun 25, 2025 | 278.80 | 324.00 | 277.75 | 299.37 | 299.37 | 8.14% | 8,025,729 |
| Jun 24, 2025 | 286.00 | 294.59 | 275.56 | 276.84 | 276.84 | -2.30% | 1,459,798 |
| Jun 23, 2025 | 289.69 | 298.70 | 279.02 | 283.36 | 283.36 | -2.80% | 2,289,948 |
| Jun 20, 2025 | 281.22 | 298.50 | 280.94 | 291.51 | 291.51 | 3.15% | 2,555,475 |
| Jun 19, 2025 | 287.21 | 299.00 | 280.10 | 282.60 | 282.60 | -1.81% | 2,193,085 |
| Jun 18, 2025 | 278.05 | 304.82 | 275.20 | 287.81 | 287.81 | 3.25% | 6,950,570 |
| Jun 17, 2025 | 284.30 | 301.20 | 276.00 | 278.75 | 278.75 | -3.50% | 2,682,652 |
| Jun 16, 2025 | 280.50 | 293.97 | 275.31 | 288.87 | 288.87 | 1.93% | 1,939,274 |
| Jun 13, 2025 | 260.00 | 288.74 | 258.46 | 283.39 | 283.39 | 6.49% | 3,781,022 |
| Jun 12, 2025 | 268.01 | 270.88 | 263.00 | 266.13 | 266.13 | -0.86% | 439,695 |
| Jun 11, 2025 | 266.99 | 272.00 | 262.92 | 268.44 | 268.44 | 1.45% | 472,253 |
| Jun 10, 2025 | 270.00 | 272.16 | 264.01 | 264.61 | 264.61 | -1.35% | 221,348 |
| Jun 9, 2025 | 267.00 | 275.75 | 266.00 | 268.24 | 268.24 | 0.84% | 436,991 |
| Jun 6, 2025 | 256.10 | 269.90 | 254.01 | 266.00 | 266.00 | 3.94% | 859,266 |
| Jun 5, 2025 | 244.00 | 263.52 | 244.00 | 255.91 | 255.91 | 5.50% | 886,098 |
| Jun 4, 2025 | 246.95 | 246.95 | 241.33 | 242.56 | 242.56 | -1.27% | 375,832 |
| Jun 3, 2025 | 242.35 | 251.80 | 239.35 | 245.68 | 245.68 | 1.37% | 670,019 |
| Jun 2, 2025 | 239.10 | 243.75 | 236.00 | 242.35 | 242.35 | 1.41% | 457,397 |
| May 30, 2025 | 241.25 | 242.82 | 235.28 | 238.99 | 238.99 | -0.70% | 247,576 |
| May 29, 2025 | 242.60 | 245.68 | 239.65 | 240.68 | 240.68 | -0.81% | 139,335 |
| May 28, 2025 | 244.05 | 247.12 | 241.87 | 242.64 | 242.64 | -0.97% | 127,186 |
| May 27, 2025 | 245.05 | 246.99 | 241.35 | 245.02 | 245.02 | 0.07% | 270,450 |
| May 26, 2025 | 249.00 | 252.58 | 242.02 | 244.85 | 244.85 | -0.78% | 161,339 |