Finkurve Financial Services Limited (BOM:508954)
India
· Delayed Price · Currency is INR 71.20
-0.80 (-1.11%)
At close: Apr 28, 2026
BOM:508954 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 69.55 | 73.38 | 69.55 | 72.00 | 72.00 | 3.66% | 3,796 |
| Apr 24, 2026 | 72.32 | 72.44 | 68.25 | 69.46 | 69.46 | -1.81% | 1,520 |
| Apr 23, 2026 | 72.50 | 73.00 | 70.05 | 70.74 | 70.74 | -3.25% | 809 |
| Apr 22, 2026 | 67.24 | 74.37 | 67.24 | 73.12 | 73.12 | 6.50% | 4,091 |
| Apr 21, 2026 | 71.95 | 71.95 | 68.50 | 68.66 | 68.66 | -0.20% | 1,541 |
| Apr 20, 2026 | 74.00 | 74.00 | 68.53 | 68.80 | 68.80 | -6.59% | 6,699 |
| Apr 17, 2026 | 71.15 | 75.00 | 69.31 | 73.65 | 73.65 | 8.18% | 22,926 |
| Apr 16, 2026 | 66.60 | 71.00 | 66.48 | 68.08 | 68.08 | 5.14% | 7,479 |
| Apr 15, 2026 | 67.80 | 69.80 | 64.05 | 64.75 | 64.75 | 3.35% | 7,806 |
| Apr 13, 2026 | 62.47 | 62.65 | 61.48 | 62.65 | 62.65 | -2.57% | 1,156 |
| Apr 10, 2026 | 64.15 | 64.80 | 63.55 | 64.30 | 64.30 | 1.08% | 3,681 |
| Apr 9, 2026 | 61.20 | 64.58 | 61.20 | 63.61 | 63.61 | 3.11% | 7,299 |
| Apr 8, 2026 | 67.00 | 70.50 | 61.00 | 61.69 | 61.69 | -0.16% | 12,010 |
| Apr 7, 2026 | 55.60 | 63.00 | 55.01 | 61.79 | 61.79 | 13.69% | 11,919 |
| Apr 6, 2026 | 52.50 | 57.20 | 52.50 | 54.35 | 54.35 | 1.06% | 1,879 |
| Apr 2, 2026 | 61.30 | 61.30 | 52.77 | 53.78 | 53.78 | -4.07% | 1,419 |
| Apr 1, 2026 | 55.00 | 56.57 | 54.94 | 56.06 | 56.06 | 9.71% | 5,280 |
| Mar 30, 2026 | 54.89 | 55.11 | 49.06 | 51.10 | 51.10 | -8.77% | 17,178 |
| Mar 27, 2026 | 53.61 | 57.00 | 52.99 | 56.01 | 56.01 | 4.48% | 31,699 |
| Mar 25, 2026 | 55.90 | 57.25 | 53.61 | 53.61 | 53.61 | -1.67% | 9,373 |
| Mar 24, 2026 | 57.90 | 57.90 | 53.56 | 54.52 | 54.52 | -3.95% | 5,590 |
| Mar 23, 2026 | 56.50 | 59.90 | 51.55 | 56.76 | 56.76 | 2.84% | 36,595 |
| Mar 20, 2026 | 71.97 | 74.17 | 54.39 | 55.19 | 55.19 | -15.80% | 96,331 |
| Mar 19, 2026 | 56.40 | 67.68 | 55.40 | 65.55 | 65.55 | 16.22% | 61,416 |
| Mar 18, 2026 | 55.69 | 57.90 | 53.50 | 56.40 | 56.40 | 1.81% | 15,866 |
| Mar 17, 2026 | 58.01 | 58.45 | 55.00 | 55.40 | 55.40 | -2.45% | 7,452 |
| Mar 16, 2026 | 56.69 | 57.90 | 54.50 | 56.79 | 56.79 | -2.25% | 9,712 |
| Mar 13, 2026 | 59.10 | 60.16 | 57.51 | 58.10 | 58.10 | -1.69% | 62,349 |
| Mar 12, 2026 | 58.16 | 61.25 | 57.33 | 59.10 | 59.10 | 1.62% | 10,488 |
| Mar 11, 2026 | 63.99 | 65.20 | 57.25 | 58.16 | 58.16 | -5.58% | 24,925 |
| Mar 10, 2026 | 60.91 | 64.00 | 60.10 | 61.60 | 61.60 | 1.22% | 19,280 |
| Mar 9, 2026 | 62.00 | 66.00 | 60.15 | 60.86 | 60.86 | -5.94% | 20,226 |
| Mar 6, 2026 | 68.49 | 70.00 | 63.50 | 64.70 | 64.70 | -3.65% | 14,306 |
| Mar 5, 2026 | 68.19 | 71.26 | 66.53 | 67.15 | 67.15 | -3.49% | 13,089 |
| Mar 4, 2026 | 66.00 | 73.06 | 64.51 | 69.58 | 69.58 | 3.76% | 6,555 |
| Mar 2, 2026 | 75.10 | 77.90 | 62.80 | 67.06 | 67.06 | -14.57% | 113,779 |
| Feb 27, 2026 | 78.17 | 78.50 | 77.70 | 78.50 | 78.50 | 0.42% | 172 |
| Feb 26, 2026 | 79.20 | 79.80 | 76.66 | 78.17 | 78.17 | -2.23% | 408 |
| Feb 25, 2026 | 81.60 | 81.60 | 76.33 | 79.95 | 79.95 | -1.43% | 4,948 |
| Feb 24, 2026 | 81.70 | 85.00 | 78.00 | 81.11 | 81.11 | -0.23% | 14,842 |
| Feb 23, 2026 | 81.48 | 81.48 | 81.30 | 81.30 | 81.30 | 0.09% | 563 |
| Feb 20, 2026 | 80.00 | 84.50 | 80.00 | 81.23 | 81.23 | 1.60% | 4,658 |
| Feb 19, 2026 | 79.39 | 80.00 | 79.38 | 79.95 | 79.95 | -0.12% | 631 |
| Feb 18, 2026 | 84.20 | 85.50 | 77.00 | 80.05 | 80.05 | -1.40% | 15,329 |
| Feb 17, 2026 | 83.00 | 83.67 | 81.00 | 81.19 | 81.19 | -3.35% | 553 |
| Feb 16, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -0.59% | 1,171 |
| Feb 13, 2026 | 87.00 | 87.90 | 84.21 | 84.50 | 84.50 | -2.86% | 971 |
| Feb 12, 2026 | 92.10 | 92.10 | 84.61 | 86.99 | 86.99 | -5.96% | 5,857 |
| Feb 11, 2026 | 93.50 | 97.98 | 92.30 | 92.50 | 92.50 | -1.12% | 14,759 |
| Feb 10, 2026 | 94.50 | 95.90 | 92.28 | 93.55 | 93.55 | 1.52% | 2,881 |
| Feb 9, 2026 | 93.20 | 96.00 | 90.52 | 92.15 | 92.15 | -2.49% | 15,662 |
| Feb 6, 2026 | 97.87 | 99.45 | 93.20 | 94.50 | 94.50 | -0.44% | 7,938 |
| Feb 5, 2026 | 88.57 | 99.99 | 87.15 | 94.92 | 94.92 | 3.76% | 8,323 |
| Feb 4, 2026 | 88.68 | 93.59 | 85.26 | 91.48 | 91.48 | 0.75% | 16,050 |
| Feb 3, 2026 | 80.60 | 91.35 | 80.00 | 90.80 | 90.80 | 13.13% | 11,388 |
| Feb 2, 2026 | 83.01 | 84.86 | 80.00 | 80.26 | 80.26 | -5.44% | 26,993 |
| Feb 1, 2026 | 84.86 | 84.91 | 79.29 | 84.88 | 84.88 | 3.69% | 13,930 |
| Jan 30, 2026 | 100.00 | 100.00 | 81.00 | 81.86 | 81.86 | -9.85% | 7,042 |
| Jan 29, 2026 | 80.01 | 91.00 | 80.00 | 90.80 | 90.80 | 9.95% | 16,566 |
| Jan 28, 2026 | 81.90 | 83.00 | 79.70 | 82.58 | 82.58 | 2.66% | 4,682 |
| Jan 27, 2026 | 76.20 | 83.00 | 76.02 | 80.44 | 80.44 | -2.32% | 17,744 |
| Jan 23, 2026 | 84.19 | 86.16 | 82.00 | 82.35 | 82.35 | -3.09% | 7,183 |
| Jan 22, 2026 | 85.00 | 86.38 | 82.81 | 84.98 | 84.98 | -1.23% | 20,732 |
| Jan 21, 2026 | 88.79 | 94.04 | 81.20 | 86.04 | 86.04 | -4.94% | 16,277 |
| Jan 20, 2026 | 95.65 | 95.65 | 89.87 | 90.51 | 90.51 | -5.63% | 785 |
| Jan 19, 2026 | 95.50 | 96.00 | 89.60 | 95.91 | 95.91 | 0.17% | 2,866 |
| Jan 16, 2026 | 95.97 | 97.80 | 95.00 | 95.75 | 95.75 | -0.25% | 687 |
| Jan 14, 2026 | 98.00 | 98.00 | 94.00 | 95.99 | 95.99 | -0.79% | 2,578 |
| Jan 13, 2026 | 95.10 | 97.04 | 95.10 | 96.75 | 96.75 | 4.03% | 760 |
| Jan 12, 2026 | 86.65 | 94.31 | 86.36 | 93.00 | 93.00 | 0.43% | 2,351 |
| Jan 9, 2026 | 94.17 | 94.17 | 91.59 | 92.60 | 92.60 | 0.51% | 92 |
| Jan 8, 2026 | 95.25 | 97.73 | 91.58 | 92.13 | 92.13 | -4.01% | 4,531 |
| Jan 7, 2026 | 97.80 | 97.82 | 95.00 | 95.98 | 95.98 | -1.05% | 1,729 |
| Jan 6, 2026 | 97.99 | 98.41 | 95.86 | 97.00 | 97.00 | 1.05% | 700 |
| Jan 5, 2026 | 107.45 | 107.45 | 95.14 | 95.99 | 95.99 | -2.51% | 5,945 |
| Jan 2, 2026 | 103.20 | 103.20 | 98.00 | 98.46 | 98.46 | -2.47% | 1,849 |
| Jan 1, 2026 | 98.56 | 101.91 | 98.56 | 100.95 | 100.95 | 1.36% | 490 |
| Dec 31, 2025 | 103.00 | 103.00 | 99.50 | 99.60 | 99.60 | -1.58% | 1,399 |
| Dec 30, 2025 | 103.25 | 103.25 | 100.65 | 101.20 | 101.20 | 0.20% | 75 |
| Dec 29, 2025 | 103.00 | 104.25 | 101.00 | 101.00 | 101.00 | -1.80% | 661 |
| Dec 26, 2025 | 104.75 | 105.50 | 102.55 | 102.85 | 102.85 | -0.77% | 842 |
| Dec 24, 2025 | 106.90 | 107.25 | 103.50 | 103.65 | 103.65 | -1.05% | 1,199 |
| Dec 23, 2025 | 104.80 | 107.40 | 104.15 | 104.75 | 104.75 | 1.45% | 1,105 |
| Dec 22, 2025 | 103.10 | 106.15 | 102.60 | 103.25 | 103.25 | - | 7,622 |
| Dec 19, 2025 | 105.20 | 108.15 | 102.10 | 103.25 | 103.25 | -0.48% | 3,603 |
| Dec 18, 2025 | 105.70 | 105.95 | 103.45 | 103.75 | 103.75 | 0.34% | 1,142 |
| Dec 17, 2025 | 106.00 | 109.35 | 103.20 | 103.40 | 103.40 | -0.91% | 1,230 |
| Dec 16, 2025 | 103.20 | 106.40 | 102.35 | 104.35 | 104.35 | 1.11% | 3,710 |
| Dec 15, 2025 | 99.75 | 103.90 | 99.50 | 103.20 | 103.20 | 3.46% | 1,043 |
| Dec 12, 2025 | 100.65 | 102.20 | 99.50 | 99.75 | 99.75 | -0.35% | 1,076 |
| Dec 11, 2025 | 101.80 | 103.80 | 100.00 | 100.10 | 100.10 | -2.29% | 2,280 |
| Dec 10, 2025 | 103.50 | 107.10 | 102.10 | 102.45 | 102.45 | -0.49% | 3,188 |
| Dec 9, 2025 | 102.30 | 103.40 | 98.50 | 102.95 | 102.95 | 0.64% | 16,493 |
| Dec 8, 2025 | 104.50 | 105.90 | 102.00 | 102.30 | 102.30 | -1.02% | 4,509 |
| Dec 5, 2025 | 104.60 | 105.00 | 101.20 | 103.35 | 103.35 | 0.49% | 29,117 |
| Dec 4, 2025 | 104.00 | 106.35 | 101.35 | 102.85 | 102.85 | -1.30% | 1,525 |
| Dec 3, 2025 | 107.25 | 107.25 | 103.70 | 104.20 | 104.20 | -1.23% | 30,237 |
| Dec 2, 2025 | 106.90 | 108.65 | 103.70 | 105.50 | 105.50 | -1.17% | 26,710 |
| Dec 1, 2025 | 106.50 | 107.00 | 103.05 | 106.75 | 106.75 | 2.35% | 15,776 |
| Nov 28, 2025 | 103.95 | 105.75 | 103.30 | 104.30 | 104.30 | 0.05% | 15,965 |