Fynx Capital Limited (BOM:507962)
India
· Delayed Price · Currency is INR 5.34
-0.01 (-0.19%)
At close: Apr 28, 2026
Fynx Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.45 | 5.45 | 5.24 | 5.34 | 5.34 | -0.19% | 4,157 |
| Apr 27, 2026 | 5.60 | 5.60 | 5.11 | 5.35 | 5.35 | -0.37% | 9,545 |
| Apr 24, 2026 | 5.28 | 5.48 | 5.23 | 5.37 | 5.37 | 2.87% | 10,503 |
| Apr 23, 2026 | 5.28 | 5.47 | 5.10 | 5.22 | 5.22 | -0.76% | 10,020 |
| Apr 22, 2026 | 5.36 | 5.50 | 5.00 | 5.26 | 5.26 | 0.19% | 11,477 |
| Apr 21, 2026 | 5.46 | 5.46 | 5.02 | 5.25 | 5.25 | 0.96% | 3,156 |
| Apr 20, 2026 | 5.41 | 5.41 | 5.06 | 5.20 | 5.20 | -1.52% | 15,953 |
| Apr 17, 2026 | 5.18 | 5.39 | 4.95 | 5.28 | 5.28 | 1.54% | 26,141 |
| Apr 16, 2026 | 5.18 | 5.40 | 4.96 | 5.20 | 5.20 | -0.19% | 24,797 |
| Apr 15, 2026 | 5.30 | 5.38 | 4.92 | 5.21 | 5.21 | 0.77% | 29,315 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.17 | 5.17 | 5.17 | -4.96% | 7,650 |
| Apr 10, 2026 | 5.48 | 5.74 | 5.21 | 5.44 | 5.44 | -0.73% | 39,527 |
| Apr 9, 2026 | 6.02 | 6.04 | 5.48 | 5.48 | 5.48 | -4.86% | 95,459 |
| Apr 8, 2026 | 5.75 | 5.77 | 5.65 | 5.76 | 5.76 | 4.73% | 22,689 |
| Apr 7, 2026 | 5.51 | 5.51 | 5.25 | 5.50 | 5.50 | 4.76% | 101,194 |
| Apr 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.00% | 16,897 |
| Apr 2, 2026 | 4.90 | 5.00 | 4.54 | 5.00 | 5.00 | 4.82% | 103,116 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 50,632 |
| Mar 30, 2026 | 4.35 | 4.55 | 4.35 | 4.55 | 4.55 | 4.84% | 37,350 |
| Mar 27, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | 4.83% | 111,644 |
| Mar 25, 2026 | 3.77 | 4.14 | 3.76 | 4.14 | 4.14 | 4.81% | 78,387 |
| Mar 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 5,264 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 4,583 |
| Mar 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 15,855 |
| Mar 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 4,309 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.93% | 18,417 |
| Mar 17, 2026 | 5.10 | 5.21 | 5.07 | 5.07 | 5.07 | -4.88% | 41,194 |
| Mar 16, 2026 | 5.33 | 5.88 | 5.33 | 5.33 | 5.33 | -4.99% | 39,157 |
| Mar 13, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.92% | 1,343 |
| Mar 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.89% | 10,484 |
| Mar 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.85% | 2,016 |
| Mar 10, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | 5,715 |
| Mar 9, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | 6,843 |
| Mar 6, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% | 5,827 |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | 9,161 |
| Mar 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.98% | 11,391 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.95% | 3,470 |
| Feb 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.91% | 10,017 |
| Feb 26, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.87% | 31,710 |
| Feb 25, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.95% | 676 |
| Feb 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.99% | 217,680 |
| Feb 23, 2026 | 6.41 | 6.67 | 6.41 | 6.67 | 6.67 | 1.99% | 73,170 |
| Feb 20, 2026 | 6.51 | 6.54 | 6.51 | 6.54 | 6.54 | -1.51% | 28,090 |
| Feb 19, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.99% | 15,400 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.00% | 12,000 |
| Feb 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.00% | 7,590 |
| Feb 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.00% | 8,130 |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.99% | 5,110 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.99% | 13,520 |
| Feb 11, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -2.00% | 21,470 |
| Feb 10, 2026 | 7.60 | 7.66 | 7.17 | 7.65 | 7.65 | 4.90% | 109,790 |
| Feb 9, 2026 | 7.28 | 7.29 | 6.60 | 7.29 | 7.29 | 5.00% | 99,650 |
| Feb 6, 2026 | 7.00 | 7.08 | 6.50 | 6.95 | 6.95 | 2.61% | 78,420 |
| Feb 5, 2026 | 6.60 | 6.77 | 6.54 | 6.77 | 6.77 | 4.99% | 109,410 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.26 | 6.45 | 6.45 | 5.00% | 99,540 |
| Feb 3, 2026 | 5.66 | 6.24 | 5.66 | 6.14 | 6.14 | 3.07% | 54,480 |
| Feb 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.99% | 11,840 |
| Feb 1, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 5,140 |
| Jan 30, 2026 | 7.01 | 7.20 | 6.60 | 6.60 | 6.60 | -4.99% | 36,750 |
| Jan 29, 2026 | 6.65 | 7.00 | 6.65 | 6.95 | 6.95 | -0.73% | 840 |
| Jan 28, 2026 | 7.28 | 7.28 | 6.59 | 7.00 | 7.00 | 0.94% | 18,110 |
| Jan 27, 2026 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 4.38% | 25,350 |
| Jan 23, 2026 | 6.04 | 6.68 | 6.04 | 6.64 | 6.64 | 4.47% | 53,110 |
| Jan 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.99% | 6,630 |
| Jan 21, 2026 | 7.01 | 7.01 | 6.69 | 6.69 | 6.69 | -5.00% | 14,230 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.04 | 7.04 | 7.04 | 1.35% | 8,250 |
| Jan 19, 2026 | 7.14 | 7.14 | 6.70 | 6.95 | 6.95 | 2.15% | 24,720 |
| Jan 16, 2026 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | 1.99% | 3,450 |
| Jan 14, 2026 | 6.81 | 6.81 | 6.67 | 6.67 | 6.67 | -2.00% | 5,960 |
| Jan 13, 2026 | 6.94 | 6.94 | 6.81 | 6.81 | 6.81 | -1.99% | 18,700 |
| Jan 12, 2026 | 6.81 | 6.95 | 6.81 | 6.95 | 6.95 | -0.07% | 44,000 |
| Jan 9, 2026 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 1.86% | 1,180 |
| Jan 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.00% | 410 |
| Jan 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 90 |
| Jan 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1,250 |
| Jan 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.00% | 2,150 |
| Jan 2, 2026 | 7.39 | 7.39 | 7.10 | 7.10 | 7.10 | -1.99% | 30,610 |
| Jan 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.96% | 20,180 |
| Dec 31, 2025 | 7.11 | 7.11 | 6.97 | 7.11 | 7.11 | 1.99% | 25,260 |
| Dec 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.99% | 12,130 |
| Dec 29, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.00% | 4,110 |
| Dec 26, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -1.93% | 9,050 |
| Dec 24, 2025 | 6.97 | 6.97 | 6.83 | 6.83 | 6.83 | -1.99% | 40,910 |
| Dec 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.00% | 16,750 |
| Dec 22, 2025 | 7.40 | 7.40 | 7.11 | 7.11 | 7.11 | -2.00% | 77,000 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.00% | 11,920 |
| Dec 18, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.99% | 31,100 |
| Dec 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.99% | 1,370 |
| Dec 16, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.00% | 7,370 |
| Dec 15, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.99% | 170 |
| Dec 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.99% | 90 |
| Dec 11, 2025 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | 0.02% | 5,080 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.99% | 270 |
| Dec 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.98% | 2,050 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.00% | 38,180 |
| Dec 5, 2025 | 5.90 | 5.90 | 5.41 | 5.90 | 5.90 | 5.00% | 53,280 |
| Dec 4, 2025 | 5.64 | 5.64 | 5.11 | 5.62 | 5.62 | 4.69% | 10,240 |
| Dec 3, 2025 | 5.39 | 5.40 | 5.35 | 5.37 | 5.37 | 4.50% | 16,880 |
| Dec 2, 2025 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 4.98% | 7,250 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.02% | 110 |