Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 158.60
-2.14 (-1.33%)
Jul 31, 2026, 3:30 PM IST
Fino Payments Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 161.98 | 162.10 | 158.05 | 159.09 | 159.09 | -1.03% | 428,122 |
| Jul 30, 2026 | 163.00 | 163.00 | 159.12 | 160.74 | 160.74 | -1.40% | 356,471 |
| Jul 29, 2026 | 163.95 | 164.29 | 160.63 | 163.03 | 163.03 | -0.01% | 529,965 |
| Jul 28, 2026 | 165.81 | 165.81 | 161.41 | 163.05 | 163.05 | -2.05% | 520,726 |
| Jul 27, 2026 | 169.89 | 171.68 | 165.00 | 166.46 | 166.46 | -0.36% | 745,288 |
| Jul 24, 2026 | 167.79 | 168.44 | 163.07 | 167.06 | 167.06 | -1.75% | 1,195,595 |
| Jul 23, 2026 | 169.99 | 175.10 | 167.10 | 170.04 | 170.04 | -0.58% | 1,415,401 |
| Jul 22, 2026 | 171.98 | 174.50 | 167.52 | 171.04 | 171.04 | -1.02% | 1,412,364 |
| Jul 21, 2026 | 168.49 | 186.12 | 165.21 | 172.80 | 172.80 | 2.56% | 4,927,438 |
| Jul 20, 2026 | 177.50 | 177.50 | 166.00 | 168.49 | 168.49 | -3.28% | 5,229,618 |
| Jul 17, 2026 | 159.02 | 180.75 | 159.02 | 174.21 | 174.21 | 10.09% | 58,714,643 |
| Jul 16, 2026 | 170.00 | 170.19 | 157.50 | 158.24 | 158.24 | -7.34% | 2,276,431 |
| Jul 15, 2026 | 178.90 | 185.50 | 168.30 | 170.77 | 170.77 | -3.19% | 15,698,915 |
| Jul 14, 2026 | 164.80 | 189.47 | 163.65 | 176.40 | 176.40 | 9.34% | 50,668,801 |
| Jul 13, 2026 | 143.00 | 162.48 | 142.22 | 161.33 | 161.33 | 19.15% | 29,573,133 |
| Jul 10, 2026 | 135.90 | 137.50 | 134.50 | 135.40 | 135.40 | 0.56% | 194,011 |
| Jul 9, 2026 | 131.99 | 136.89 | 131.33 | 134.65 | 134.65 | 2.59% | 203,597 |
| Jul 8, 2026 | 135.40 | 137.25 | 130.21 | 131.25 | 131.25 | -2.98% | 347,036 |
| Jul 7, 2026 | 135.20 | 137.40 | 132.57 | 135.28 | 135.28 | -0.01% | 211,318 |
| Jul 6, 2026 | 135.81 | 137.90 | 133.82 | 135.30 | 135.30 | -0.95% | 279,849 |
| Jul 3, 2026 | 140.00 | 141.89 | 135.00 | 136.60 | 136.60 | -1.53% | 306,104 |
| Jul 2, 2026 | 139.20 | 145.53 | 138.00 | 138.72 | 138.72 | -0.34% | 455,642 |
| Jul 1, 2026 | 143.29 | 146.30 | 138.14 | 139.19 | 139.19 | -2.86% | 441,958 |
| Jun 30, 2026 | 146.65 | 146.67 | 142.10 | 143.29 | 143.29 | -1.61% | 111,561 |
| Jun 29, 2026 | 147.80 | 147.80 | 144.53 | 145.64 | 145.64 | -0.65% | 125,615 |
| Jun 25, 2026 | 150.10 | 152.89 | 144.90 | 146.60 | 146.60 | -2.19% | 285,473 |
| Jun 24, 2026 | 152.00 | 154.50 | 149.03 | 149.89 | 149.89 | -1.17% | 294,250 |
| Jun 23, 2026 | 156.00 | 157.90 | 149.76 | 151.66 | 151.66 | -2.38% | 378,000 |
| Jun 22, 2026 | 156.80 | 157.58 | 151.21 | 155.35 | 155.35 | -0.55% | 542,178 |
| Jun 19, 2026 | 158.62 | 161.72 | 154.69 | 156.21 | 156.21 | -0.67% | 837,869 |
| Jun 18, 2026 | 141.00 | 163.38 | 141.00 | 157.27 | 157.27 | 12.41% | 10,356,560 |
| Jun 17, 2026 | 137.50 | 140.98 | 136.25 | 139.91 | 139.91 | 2.57% | 178,942 |
| Jun 16, 2026 | 137.55 | 140.32 | 134.31 | 136.41 | 136.41 | -0.81% | 250,421 |
| Jun 15, 2026 | 137.01 | 141.00 | 137.01 | 137.53 | 137.53 | 0.97% | 197,088 |
| Jun 12, 2026 | 134.00 | 137.44 | 133.80 | 136.21 | 136.21 | 3.72% | 220,917 |
| Jun 11, 2026 | 132.00 | 133.10 | 130.11 | 131.32 | 131.32 | -1.25% | 159,967 |
| Jun 10, 2026 | 141.00 | 141.80 | 132.01 | 132.98 | 132.98 | -4.93% | 362,124 |
| Jun 9, 2026 | 130.44 | 141.80 | 129.02 | 139.88 | 139.88 | 9.51% | 3,993,043 |
| Jun 8, 2026 | 133.00 | 133.90 | 127.01 | 127.73 | 127.73 | -3.80% | 156,987 |
| Jun 5, 2026 | 130.46 | 143.80 | 129.50 | 132.78 | 132.78 | 3.42% | 1,235,593 |
| Jun 4, 2026 | 128.01 | 129.29 | 127.12 | 128.39 | 128.39 | -0.36% | 110,936 |
| Jun 3, 2026 | 131.00 | 132.09 | 123.00 | 128.86 | 128.86 | -1.47% | 416,125 |
| Jun 2, 2026 | 125.89 | 132.38 | 125.72 | 130.78 | 130.78 | 3.20% | 202,480 |
| Jun 1, 2026 | 129.99 | 130.59 | 124.40 | 126.72 | 126.72 | -0.80% | 151,438 |
| May 29, 2026 | 134.70 | 134.70 | 126.96 | 127.74 | 127.74 | -4.65% | 353,434 |
| May 27, 2026 | 129.50 | 138.71 | 127.30 | 133.97 | 133.97 | 4.75% | 626,322 |
| May 26, 2026 | 126.90 | 131.05 | 124.51 | 127.90 | 127.90 | 1.99% | 275,913 |
| May 25, 2026 | 125.18 | 126.80 | 123.37 | 125.40 | 125.40 | 0.18% | 154,190 |
| May 22, 2026 | 120.94 | 127.90 | 118.00 | 125.18 | 125.18 | 3.57% | 345,776 |
| May 21, 2026 | 126.95 | 126.95 | 120.50 | 120.86 | 120.86 | -0.48% | 256,024 |