Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 270.00
-2.20 (-0.81%)
Sep 5, 2025, 3:29 PM IST
Fino Payments Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 272.75 | 274.80 | 265.15 | 270.20 | 270.20 | -0.73% | 197,643 |
| Sep 4, 2025 | 280.00 | 280.30 | 270.35 | 272.20 | 272.20 | -2.35% | 180,026 |
| Sep 3, 2025 | 281.00 | 283.95 | 276.90 | 278.75 | 278.75 | -1.22% | 196,102 |
| Sep 2, 2025 | 283.50 | 286.00 | 278.00 | 282.20 | 282.20 | -0.95% | 268,835 |
| Sep 1, 2025 | 283.00 | 289.00 | 278.05 | 284.90 | 284.90 | 1.41% | 327,578 |
| Aug 29, 2025 | 271.50 | 286.00 | 267.50 | 280.95 | 280.95 | 3.50% | 381,530 |
| Aug 28, 2025 | 265.90 | 275.70 | 264.30 | 271.45 | 271.45 | 0.56% | 303,405 |
| Aug 26, 2025 | 265.95 | 271.85 | 259.10 | 269.95 | 269.95 | 1.29% | 247,705 |
| Aug 25, 2025 | 267.90 | 279.15 | 261.75 | 266.50 | 266.50 | 0.57% | 861,585 |
| Aug 22, 2025 | 273.00 | 273.00 | 261.20 | 265.00 | 265.00 | -3.27% | 227,505 |
| Aug 21, 2025 | 259.00 | 277.90 | 257.70 | 273.95 | 273.95 | 6.22% | 1,164,363 |
| Aug 20, 2025 | 257.30 | 261.95 | 254.05 | 257.90 | 257.90 | 0.39% | 125,603 |
| Aug 19, 2025 | 248.65 | 258.45 | 248.00 | 256.90 | 256.90 | 3.32% | 209,370 |
| Aug 18, 2025 | 252.55 | 254.00 | 248.00 | 248.65 | 248.65 | -0.48% | 115,737 |
| Aug 14, 2025 | 255.95 | 258.70 | 248.05 | 249.85 | 249.85 | -2.06% | 296,693 |
| Aug 13, 2025 | 247.50 | 260.90 | 247.50 | 255.10 | 255.10 | 3.40% | 546,722 |
| Aug 12, 2025 | 253.45 | 255.55 | 245.05 | 246.70 | 246.70 | -2.66% | 117,542 |
| Aug 11, 2025 | 254.95 | 259.45 | 252.10 | 253.45 | 253.45 | 0.46% | 152,365 |
| Aug 8, 2025 | 247.50 | 263.05 | 246.50 | 252.30 | 252.30 | 3.38% | 386,697 |
| Aug 7, 2025 | 247.25 | 247.25 | 239.20 | 244.05 | 244.05 | -1.45% | 149,964 |
| Aug 6, 2025 | 252.00 | 253.95 | 245.75 | 247.65 | 247.65 | -1.55% | 127,716 |
| Aug 5, 2025 | 253.95 | 254.35 | 248.20 | 251.55 | 251.55 | -0.53% | 142,546 |
| Aug 4, 2025 | 256.60 | 256.60 | 249.60 | 252.90 | 252.90 | -0.86% | 114,695 |
| Aug 1, 2025 | 268.00 | 270.20 | 253.10 | 255.10 | 255.10 | -4.81% | 191,528 |
| 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 |