Falcon Technoprojects India Limited (NSE:FALCONTECH)
India
· Delayed Price · Currency is INR 15.50
+0.30 (1.97%)
Mar 10, 2026, 3:01 PM IST
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.40 | 15.30 | 14.40 | 15.20 | 15.20 | 4.11% | 10,800 |
| Mar 6, 2026 | 14.70 | 15.20 | 14.45 | 14.60 | 14.60 | -3.95% | 16,800 |
| Mar 5, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 4,800 |
| Mar 4, 2026 | 15.55 | 15.55 | 14.80 | 15.10 | 15.10 | -2.89% | 18,000 |
| Mar 2, 2026 | 14.60 | 15.95 | 14.60 | 15.55 | 15.55 | 2.30% | 6,000 |
| Feb 27, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 2,400 |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 1,200 |
| Feb 25, 2026 | 14.85 | 15.25 | 14.60 | 15.25 | 15.25 | -0.65% | 10,800 |
| Feb 24, 2026 | 15.75 | 15.90 | 14.70 | 15.35 | 15.35 | 1.32% | 16,800 |
| Feb 20, 2026 | 13.85 | 15.20 | 13.85 | 15.15 | 15.15 | 4.48% | 39,600 |
| Feb 18, 2026 | 13.80 | 14.70 | 13.80 | 14.50 | 14.50 | 1.40% | 8,400 |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | 1,200 |
| Feb 16, 2026 | 14.75 | 14.90 | 14.20 | 14.25 | 14.25 | -4.36% | 14,400 |
| Feb 13, 2026 | 15.10 | 15.50 | 14.90 | 14.90 | 14.90 | -1.32% | 4,800 |
| Feb 12, 2026 | 14.70 | 15.10 | 14.60 | 15.10 | 15.10 | 2.03% | 4,800 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 2,400 |
| Feb 10, 2026 | 14.35 | 15.00 | 14.35 | 15.00 | 15.00 | 0.33% | 6,000 |
| Feb 9, 2026 | 14.35 | 14.95 | 14.35 | 14.95 | 14.95 | 0.34% | 2,400 |
| Feb 6, 2026 | 15.35 | 15.35 | 14.60 | 14.90 | 14.90 | -2.93% | 10,800 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | -4.95% | 10,800 |
| Feb 4, 2026 | 15.70 | 16.15 | 15.30 | 16.15 | 16.15 | 3.86% | 6,000 |
| Feb 3, 2026 | 14.90 | 15.60 | 14.90 | 15.55 | 15.55 | 4.36% | 18,000 |
| Feb 2, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -4.79% | 10,800 |
| Feb 1, 2026 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | 3.30% | 9,600 |
| Jan 30, 2026 | 14.70 | 15.15 | 14.70 | 15.15 | 15.15 | 4.84% | 7,200 |
| Jan 29, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | - | 2,400 |
| Jan 28, 2026 | 15.15 | 15.15 | 14.45 | 14.45 | 14.45 | -4.62% | 2,400 |
| Jan 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | 2,400 |
| Jan 23, 2026 | 14.45 | 15.15 | 14.45 | 15.15 | 15.15 | 4.84% | 4,800 |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 1,200 |
| Jan 21, 2026 | 14.25 | 14.50 | 14.25 | 14.40 | 14.40 | -4.00% | 12,000 |
| Jan 16, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 7,200 |
| Jan 14, 2026 | 16.30 | 16.30 | 15.00 | 15.00 | 15.00 | -4.15% | 7,200 |
| Jan 13, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 4.68% | 4,800 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1,200 |
| Jan 8, 2026 | 14.35 | 15.00 | 14.35 | 14.95 | 14.95 | - | 4,800 |
| Jan 7, 2026 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | 1.01% | 2,400 |
| Jan 6, 2026 | 14.90 | 14.95 | 14.75 | 14.80 | 14.80 | -4.52% | 12,000 |
| Jan 2, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 3.68% | 6,000 |
| Jan 1, 2026 | 15.60 | 15.60 | 14.90 | 14.95 | 14.95 | -4.17% | 3,600 |
| Dec 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.65% | 1,200 |
| Dec 29, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | - | 4,800 |
| Dec 26, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | -1.31% | 15,600 |
| Dec 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | 1,200 |
| Dec 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 1,200 |
| Dec 19, 2025 | 15.25 | 16.50 | 15.25 | 15.35 | 15.35 | -3.46% | 4,800 |
| Dec 17, 2025 | 15.25 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 6,000 |
| Dec 15, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -4.10% | 2,400 |
| Dec 12, 2025 | 15.60 | 15.85 | 15.30 | 15.85 | 15.85 | -1.55% | 13,200 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 4.21% | 3,600 |
| Dec 9, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -4.92% | 3,600 |
| Dec 4, 2025 | 16.60 | 16.60 | 16.20 | 16.25 | 16.25 | -2.11% | 6,000 |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | 1,200 |
| Dec 2, 2025 | 16.65 | 17.25 | 16.65 | 17.20 | 17.20 | 3.30% | 6,000 |
| Nov 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.74% | 1,200 |
| Nov 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 1,200 |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 1,200 |
| Nov 25, 2025 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -2.80% | 9,600 |
| Nov 24, 2025 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -3.60% | 6,000 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.50 | 16.65 | 16.65 | -1.77% | 7,200 |
| Nov 20, 2025 | 17.80 | 17.80 | 16.70 | 16.95 | 16.95 | -3.14% | 4,800 |
| Nov 19, 2025 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 0.57% | 7,200 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -4.66% | 2,400 |
| Nov 17, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 3.11% | 6,000 |
| Nov 14, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 3.21% | 2,400 |
| Nov 13, 2025 | 17.10 | 17.70 | 17.00 | 17.15 | 17.15 | 0.29% | 13,200 |
| Nov 12, 2025 | 17.15 | 17.20 | 17.10 | 17.10 | 17.10 | -2.29% | 4,800 |
| Nov 11, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.86% | 3,600 |
| Nov 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | 6,000 |
| Nov 6, 2025 | 18.85 | 18.85 | 17.15 | 17.15 | 17.15 | -2.28% | 10,800 |
| Nov 4, 2025 | 17.35 | 18.45 | 17.35 | 17.55 | 17.55 | 1.15% | 4,800 |
| Oct 31, 2025 | 17.35 | 17.40 | 17.35 | 17.35 | 17.35 | -1.70% | 3,600 |
| Oct 30, 2025 | 18.60 | 18.60 | 17.60 | 17.65 | 17.65 | -4.08% | 4,800 |
| Oct 29, 2025 | 17.60 | 18.50 | 17.60 | 18.40 | 18.40 | 4.84% | 6,000 |
| Oct 28, 2025 | 17.75 | 18.70 | 17.55 | 17.55 | 17.55 | -0.85% | 7,200 |
| Oct 27, 2025 | 18.25 | 18.40 | 17.70 | 17.70 | 17.70 | -3.01% | 6,000 |
| Oct 24, 2025 | 17.90 | 18.95 | 17.90 | 18.25 | 18.25 | 1.96% | 10,800 |
| Oct 23, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -3.24% | 8,400 |
| Oct 20, 2025 | 17.90 | 18.70 | 17.90 | 18.50 | 18.50 | -1.07% | 6,000 |
| Oct 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.47% | 1,200 |
| Oct 16, 2025 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | 4.89% | 15,600 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.69% | 2,400 |
| Oct 14, 2025 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | -3.80% | 8,400 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.05 | 18.40 | 18.40 | 3.37% | 13,200 |
| Oct 10, 2025 | 17.25 | 17.80 | 17.10 | 17.80 | 17.80 | 0.28% | 10,800 |
| Oct 9, 2025 | 17.70 | 17.75 | 17.00 | 17.75 | 17.75 | - | 10,800 |
| Oct 8, 2025 | 17.75 | 17.80 | 17.75 | 17.75 | 17.75 | - | 3,600 |
| Oct 7, 2025 | 18.30 | 18.60 | 17.60 | 17.75 | 17.75 | -2.74% | 12,000 |
| Oct 6, 2025 | 18.50 | 18.50 | 17.85 | 18.25 | 18.25 | -2.41% | 8,400 |
| Oct 3, 2025 | 18.75 | 18.95 | 17.85 | 18.70 | 18.70 | -0.27% | 30,000 |
| Oct 1, 2025 | 19.50 | 19.50 | 18.75 | 18.75 | 18.75 | -4.09% | 7,200 |
| Sep 30, 2025 | 19.55 | 19.80 | 19.55 | 19.55 | 19.55 | 0.26% | 10,800 |
| Sep 29, 2025 | 19.10 | 19.90 | 18.40 | 19.50 | 19.50 | 2.09% | 12,000 |
| Sep 26, 2025 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | -3.05% | 3,600 |
| Sep 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | 1,200 |
| Sep 24, 2025 | 20.30 | 20.30 | 19.60 | 19.60 | 19.60 | -3.45% | 12,000 |
| Sep 23, 2025 | 20.95 | 21.10 | 20.30 | 20.30 | 20.30 | -2.40% | 16,800 |
| Sep 22, 2025 | 21.50 | 21.50 | 20.75 | 20.80 | 20.80 | -3.26% | 13,200 |
| Sep 19, 2025 | 21.80 | 21.90 | 21.00 | 21.50 | 21.50 | 1.18% | 14,400 |
| Sep 18, 2025 | 21.15 | 21.90 | 20.35 | 21.25 | 21.25 | 0.47% | 16,800 |