Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 213.00
-7.05 (-3.20%)
At close: Jan 23, 2026
Fino Payments Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 217.50 | 220.05 | 210.00 | 213.00 | 213.00 | -3.20% | 261,793 |
| Jan 22, 2026 | 214.60 | 226.30 | 214.35 | 220.05 | 220.05 | 3.58% | 233,501 |
| Jan 21, 2026 | 215.00 | 219.45 | 211.05 | 212.45 | 212.45 | -2.03% | 226,181 |
| Jan 20, 2026 | 227.00 | 230.55 | 213.40 | 216.85 | 216.85 | -5.04% | 609,525 |
| Jan 19, 2026 | 229.90 | 234.10 | 226.05 | 228.35 | 228.35 | -0.63% | 162,766 |
| Jan 16, 2026 | 242.25 | 244.45 | 228.50 | 229.80 | 229.80 | -4.79% | 460,956 |
| Jan 14, 2026 | 240.65 | 242.50 | 235.05 | 241.35 | 241.35 | 0.48% | 103,377 |
| Jan 13, 2026 | 236.45 | 242.50 | 235.00 | 240.20 | 240.20 | 2.41% | 109,975 |
| Jan 12, 2026 | 237.50 | 244.45 | 229.40 | 234.55 | 234.55 | -1.28% | 209,660 |
| Jan 9, 2026 | 243.05 | 245.20 | 236.00 | 237.60 | 237.60 | -2.76% | 193,307 |
| Jan 8, 2026 | 248.00 | 252.95 | 242.25 | 244.35 | 244.35 | -2.24% | 141,250 |
| Jan 7, 2026 | 252.05 | 254.00 | 247.40 | 249.95 | 249.95 | -1.32% | 193,643 |
| Jan 6, 2026 | 257.50 | 257.50 | 251.20 | 253.30 | 253.30 | -0.92% | 74,180 |
| Jan 5, 2026 | 260.80 | 262.90 | 254.60 | 255.65 | 255.65 | -1.27% | 206,070 |
| Jan 2, 2026 | 257.40 | 260.00 | 254.50 | 258.95 | 258.95 | 0.70% | 105,592 |
| Jan 1, 2026 | 260.50 | 264.45 | 256.05 | 257.15 | 257.15 | -1.78% | 95,530 |
| Dec 31, 2025 | 257.25 | 263.00 | 257.25 | 261.80 | 261.80 | 1.77% | 180,127 |
| Dec 30, 2025 | 259.50 | 259.50 | 254.60 | 257.25 | 257.25 | -0.91% | 124,176 |
| Dec 29, 2025 | 252.65 | 264.90 | 249.30 | 259.60 | 259.60 | 2.75% | 251,343 |
| Dec 26, 2025 | 256.00 | 258.35 | 251.55 | 252.65 | 252.65 | -1.29% | 111,677 |
| Dec 24, 2025 | 259.00 | 264.75 | 255.10 | 255.95 | 255.95 | -1.14% | 130,872 |
| Dec 23, 2025 | 259.50 | 265.90 | 258.00 | 258.90 | 258.90 | -0.42% | 161,998 |
| Dec 22, 2025 | 260.00 | 264.10 | 258.50 | 260.00 | 260.00 | 0.44% | 225,374 |
| Dec 19, 2025 | 257.00 | 261.55 | 255.65 | 258.85 | 258.85 | 0.66% | 164,318 |
| Dec 18, 2025 | 260.25 | 261.10 | 255.50 | 257.15 | 257.15 | -1.66% | 234,830 |
| Dec 17, 2025 | 262.05 | 266.10 | 258.25 | 261.50 | 261.50 | -0.10% | 340,449 |
| Dec 16, 2025 | 270.00 | 270.00 | 260.15 | 261.75 | 261.75 | -2.40% | 263,091 |
| Dec 15, 2025 | 269.40 | 271.90 | 265.25 | 268.20 | 268.20 | - | 225,663 |
| Dec 12, 2025 | 270.00 | 273.15 | 267.05 | 268.20 | 268.20 | -0.96% | 298,670 |
| Dec 11, 2025 | 264.10 | 272.90 | 260.90 | 270.80 | 270.80 | 1.61% | 380,976 |
| Dec 10, 2025 | 273.20 | 274.95 | 262.60 | 266.50 | 266.50 | -2.75% | 451,101 |
| Dec 9, 2025 | 276.90 | 282.00 | 265.00 | 274.05 | 274.05 | -1.03% | 1,726,588 |
| Dec 8, 2025 | 324.00 | 324.00 | 271.25 | 276.90 | 276.90 | -12.01% | 7,160,924 |
| Dec 5, 2025 | 304.15 | 318.00 | 300.55 | 314.70 | 314.70 | 3.69% | 1,447,105 |
| Dec 4, 2025 | 303.55 | 309.00 | 300.35 | 303.50 | 303.50 | -0.41% | 435,169 |
| Dec 3, 2025 | 310.00 | 311.45 | 298.85 | 304.75 | 304.75 | -1.04% | 886,369 |
| Dec 2, 2025 | 312.00 | 313.80 | 305.10 | 307.95 | 307.95 | -1.96% | 263,345 |
| Dec 1, 2025 | 318.10 | 326.70 | 311.55 | 314.10 | 314.10 | -1.30% | 1,261,321 |
| Nov 28, 2025 | 298.00 | 321.90 | 295.00 | 318.25 | 318.25 | 6.42% | 3,291,639 |
| Nov 27, 2025 | 295.00 | 307.00 | 295.00 | 299.05 | 299.05 | 2.36% | 3,240,027 |
| Nov 26, 2025 | 269.45 | 305.20 | 269.45 | 292.15 | 292.15 | 9.79% | 14,888,550 |
| Nov 25, 2025 | 265.60 | 269.75 | 263.30 | 266.10 | 266.10 | -0.54% | 103,520 |
| Nov 24, 2025 | 277.05 | 277.10 | 265.10 | 267.55 | 267.55 | -3.79% | 181,286 |
| Nov 21, 2025 | 283.00 | 283.55 | 277.00 | 278.10 | 278.10 | -1.37% | 93,301 |
| Nov 20, 2025 | 285.25 | 285.30 | 278.40 | 281.95 | 281.95 | -0.79% | 72,622 |
| Nov 19, 2025 | 284.50 | 285.75 | 279.90 | 284.20 | 284.20 | -0.14% | 112,508 |
| Nov 18, 2025 | 289.95 | 291.95 | 281.45 | 284.60 | 284.60 | -1.11% | 164,594 |
| Nov 17, 2025 | 281.95 | 291.50 | 280.00 | 287.80 | 287.80 | 2.06% | 182,783 |
| Nov 14, 2025 | 279.00 | 289.50 | 276.00 | 282.00 | 282.00 | 1.59% | 313,327 |
| Nov 13, 2025 | 279.90 | 279.90 | 274.55 | 277.60 | 277.60 | - | 114,136 |