Fino Payments Bank Limited (NSE:FINOPB)
India · Delayed Price · Currency is INR 139.33
-0.90 (-0.64%)
Sep 4, 2026, 3:29 PM IST
Fino Payments Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |