Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 128.76
+0.47 (0.37%)
Oct 7, 2026, 3:30 PM IST
Fino Payments Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.29 | 129.26 | 127.24 | 128.76 | 128.76 | 0.37% | 55,775 |
| Oct 6, 2026 | 130.00 | 130.80 | 127.88 | 128.29 | 128.29 | -0.16% | 71,195 |
| Oct 5, 2026 | 130.75 | 130.90 | 127.20 | 128.50 | 128.50 | 0.22% | 140,754 |
| Oct 1, 2026 | 127.21 | 129.90 | 125.01 | 128.22 | 128.22 | 0.79% | 146,312 |
| Sep 30, 2026 | 129.85 | 131.06 | 126.30 | 127.21 | 127.21 | -1.56% | 135,642 |
| Sep 29, 2026 | 127.65 | 130.05 | 125.05 | 129.23 | 129.23 | 1.57% | 175,313 |
| Sep 28, 2026 | 128.88 | 128.88 | 126.20 | 127.23 | 127.23 | -0.80% | 121,176 |
| Sep 25, 2026 | 128.10 | 129.35 | 127.21 | 128.25 | 128.25 | -0.80% | 171,278 |
| Sep 24, 2026 | 132.10 | 132.68 | 129.00 | 129.28 | 129.28 | -2.56% | 213,176 |
| Sep 23, 2026 | 132.00 | 134.29 | 132.00 | 132.68 | 132.68 | -0.26% | 272,069 |
| Sep 22, 2026 | 135.20 | 136.89 | 131.40 | 133.02 | 133.02 | -1.34% | 152,627 |
| Sep 21, 2026 | 135.49 | 136.49 | 134.30 | 134.82 | 134.82 | -0.49% | 108,299 |
| Sep 18, 2026 | 135.87 | 137.70 | 135.00 | 135.48 | 135.48 | -0.70% | 82,685 |
| Sep 17, 2026 | 136.05 | 138.37 | 135.26 | 136.43 | 136.43 | 0.28% | 87,730 |
| Sep 16, 2026 | 141.23 | 146.80 | 135.20 | 136.05 | 136.05 | -1.22% | 504,308 |
| Sep 15, 2026 | 141.00 | 141.96 | 137.03 | 137.73 | 137.73 | -1.50% | 136,375 |
| Sep 11, 2026 | 140.50 | 141.78 | 137.21 | 139.83 | 139.83 | -0.09% | 229,846 |
| Sep 10, 2026 | 137.90 | 141.54 | 137.41 | 139.95 | 139.95 | 1.68% | 463,691 |
| Sep 9, 2026 | 138.57 | 140.00 | 137.10 | 137.64 | 137.64 | -1.66% | 105,045 |
| Sep 8, 2026 | 137.71 | 142.37 | 137.50 | 139.97 | 139.97 | 0.77% | 223,021 |
| Sep 7, 2026 | 139.34 | 142.69 | 137.81 | 138.90 | 138.90 | -0.31% | 187,350 |
| Sep 4, 2026 | 140.25 | 142.90 | 138.50 | 139.33 | 139.33 | -0.64% | 82,299 |
| Sep 3, 2026 | 141.92 | 142.90 | 139.58 | 140.23 | 140.23 | -0.19% | 134,565 |
| Sep 2, 2026 | 137.12 | 145.78 | 135.00 | 140.49 | 140.49 | 2.97% | 871,541 |
| Sep 1, 2026 | 139.00 | 139.79 | 131.83 | 136.44 | 136.44 | -2.11% | 334,325 |
| Aug 31, 2026 | 141.99 | 142.20 | 138.50 | 139.38 | 139.38 | -1.55% | 138,073 |
| Aug 28, 2026 | 141.05 | 144.19 | 141.00 | 141.57 | 141.57 | -1.04% | 109,487 |
| Aug 27, 2026 | 147.40 | 148.39 | 142.00 | 143.06 | 143.06 | -1.70% | 170,887 |
| Aug 26, 2026 | 145.52 | 148.07 | 144.37 | 145.54 | 145.54 | 0.01% | 94,020 |
| Aug 25, 2026 | 147.30 | 147.80 | 145.00 | 145.53 | 145.53 | -1.61% | 164,819 |
| Aug 24, 2026 | 145.93 | 151.82 | 145.93 | 147.91 | 147.91 | 1.36% | 294,002 |
| Aug 21, 2026 | 146.06 | 146.99 | 145.20 | 145.93 | 145.93 | -0.16% | 126,191 |
| Aug 20, 2026 | 148.00 | 149.66 | 145.25 | 146.16 | 146.16 | -0.59% | 169,628 |
| Aug 19, 2026 | 150.60 | 150.95 | 146.00 | 147.03 | 147.03 | -3.10% | 201,019 |
| Aug 18, 2026 | 147.49 | 153.00 | 147.00 | 151.74 | 151.74 | 3.26% | 508,594 |
| Aug 17, 2026 | 150.26 | 151.98 | 145.35 | 146.95 | 146.95 | -2.19% | 458,055 |
| Aug 14, 2026 | 158.00 | 158.00 | 149.00 | 150.24 | 150.24 | -8.22% | 1,323,230 |
| Aug 13, 2026 | 160.60 | 165.50 | 160.00 | 163.70 | 163.70 | 2.02% | 421,407 |
| Aug 12, 2026 | 163.65 | 164.65 | 159.10 | 160.46 | 160.46 | -1.24% | 374,355 |
| Aug 11, 2026 | 158.73 | 164.25 | 155.06 | 162.47 | 162.47 | 3.11% | 658,071 |
| Aug 10, 2026 | 154.90 | 158.99 | 153.31 | 157.57 | 157.57 | 1.68% | 304,253 |
| Aug 7, 2026 | 161.00 | 161.30 | 153.15 | 154.96 | 154.96 | -2.96% | 436,058 |
| Aug 6, 2026 | 161.99 | 162.54 | 159.04 | 159.68 | 159.68 | -1.11% | 248,911 |
| Aug 5, 2026 | 161.90 | 164.52 | 161.00 | 161.47 | 161.47 | 0.27% | 340,374 |
| Aug 4, 2026 | 163.06 | 163.75 | 159.36 | 161.03 | 161.03 | -0.75% | 324,513 |
| Aug 3, 2026 | 160.05 | 166.16 | 160.05 | 162.25 | 162.25 | 1.99% | 594,852 |
| 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 |