Falcon Technoprojects India Limited (NSE:FALCONTECH)
India
· Delayed Price · Currency is INR 14.50
-0.30 (-2.03%)
Apr 29, 2026, 3:11 PM IST
NSE:FALCONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.40 | 14.70 | 14.00 | 14.50 | 14.50 | -2.03% | 39,600 |
| Apr 28, 2026 | 14.50 | 15.15 | 14.50 | 14.80 | 14.80 | 0.34% | 42,000 |
| Apr 27, 2026 | 14.00 | 15.35 | 13.95 | 14.75 | 14.75 | 2.79% | 54,000 |
| Apr 24, 2026 | 13.70 | 14.95 | 13.70 | 14.35 | 14.35 | 1.77% | 21,600 |
| Apr 23, 2026 | 14.85 | 14.85 | 13.65 | 14.10 | 14.10 | -3.42% | 40,800 |
| Apr 22, 2026 | 13.80 | 14.75 | 13.50 | 14.60 | 14.60 | 2.10% | 33,600 |
| Apr 21, 2026 | 14.40 | 14.40 | 13.85 | 14.30 | 14.30 | 1.06% | 3,600 |
| Apr 20, 2026 | 12.85 | 14.20 | 12.85 | 14.15 | 14.15 | 2.91% | 26,400 |
| Apr 17, 2026 | 13.00 | 13.85 | 12.85 | 13.75 | 13.75 | 8.27% | 45,600 |
| Apr 16, 2026 | 12.25 | 13.00 | 11.60 | 12.70 | 12.70 | 7.17% | 58,800 |
| Apr 15, 2026 | 11.75 | 12.10 | 11.50 | 11.85 | 11.85 | 1.28% | 33,600 |
| Apr 13, 2026 | 11.75 | 11.95 | 11.15 | 11.70 | 11.70 | 0.43% | 28,800 |
| Apr 10, 2026 | 12.45 | 12.45 | 11.50 | 11.65 | 11.65 | -5.67% | 31,200 |
| Apr 9, 2026 | 12.50 | 12.65 | 11.85 | 12.35 | 12.35 | -0.80% | 20,400 |
| Apr 8, 2026 | 12.35 | 12.85 | 11.65 | 12.45 | 12.45 | -3.49% | 70,800 |
| Apr 7, 2026 | 12.00 | 13.15 | 11.95 | 12.90 | 12.90 | 2.79% | 38,400 |
| Apr 6, 2026 | 12.90 | 12.90 | 12.50 | 12.55 | 12.55 | -4.56% | 15,600 |
| Apr 2, 2026 | 12.50 | 13.60 | 12.45 | 13.15 | 13.15 | 0.38% | 68,400 |
| Apr 1, 2026 | 13.30 | 13.30 | 12.40 | 13.10 | 13.10 | 1.16% | 6,000 |
| Mar 30, 2026 | 12.00 | 12.95 | 11.90 | 12.95 | 12.95 | 3.60% | 15,600 |
| Mar 27, 2026 | 12.05 | 12.65 | 11.75 | 12.50 | 12.50 | 3.73% | 27,600 |
| Mar 25, 2026 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 2.99% | 13,200 |
| Mar 24, 2026 | 11.60 | 12.20 | 11.50 | 11.70 | 11.70 | -2.50% | 14,400 |
| Mar 23, 2026 | 12.30 | 12.60 | 12.00 | 12.00 | 12.00 | -4.76% | 18,000 |
| Mar 20, 2026 | 12.25 | 12.80 | 11.60 | 12.60 | 12.60 | 3.28% | 44,400 |
| Mar 19, 2026 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 4.72% | 26,400 |
| Mar 18, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -24.35% | 1,200 |
| Mar 17, 2026 | 15.35 | 15.45 | 14.60 | 15.40 | 11.08 | 0.33% | 31,200 |
| Mar 16, 2026 | 15.90 | 15.90 | 15.00 | 15.35 | 11.04 | 0.99% | 25,200 |
| Mar 13, 2026 | 15.40 | 15.80 | 15.00 | 15.20 | 10.94 | -3.49% | 13,200 |
| Mar 12, 2026 | 16.25 | 16.25 | 14.85 | 15.75 | 11.33 | 0.96% | 21,600 |
| Mar 11, 2026 | 15.15 | 16.10 | 15.00 | 15.60 | 11.22 | 0.65% | 10,800 |
| Mar 10, 2026 | 15.00 | 15.95 | 15.00 | 15.50 | 11.15 | 1.97% | 7,200 |
| Mar 9, 2026 | 14.40 | 15.30 | 14.40 | 15.20 | 10.94 | 4.11% | 10,800 |
| Mar 6, 2026 | 14.70 | 15.20 | 14.45 | 14.60 | 10.50 | -3.95% | 16,800 |
| Mar 5, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 10.94 | 0.66% | 4,800 |
| Mar 4, 2026 | 15.55 | 15.55 | 14.80 | 15.10 | 10.86 | -2.89% | 18,000 |
| Mar 2, 2026 | 14.60 | 15.95 | 14.60 | 15.55 | 11.19 | 2.30% | 6,000 |
| Feb 27, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 10.94 | 1.33% | 2,400 |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 10.79 | -1.64% | 1,200 |
| Feb 25, 2026 | 14.85 | 15.25 | 14.60 | 15.25 | 10.97 | -0.65% | 10,800 |
| Feb 24, 2026 | 15.75 | 15.90 | 14.70 | 15.35 | 11.04 | 1.32% | 16,800 |
| Feb 20, 2026 | 13.85 | 15.20 | 13.85 | 15.15 | 10.90 | 4.48% | 39,600 |
| Feb 18, 2026 | 13.80 | 14.70 | 13.80 | 14.50 | 10.43 | 1.40% | 8,400 |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 10.29 | 0.35% | 1,200 |
| Feb 16, 2026 | 14.75 | 14.90 | 14.20 | 14.25 | 10.25 | -4.36% | 14,400 |
| Feb 13, 2026 | 15.10 | 15.50 | 14.90 | 14.90 | 10.72 | -1.32% | 4,800 |
| Feb 12, 2026 | 14.70 | 15.10 | 14.60 | 15.10 | 10.86 | 2.03% | 4,800 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 10.65 | -1.33% | 2,400 |
| Feb 10, 2026 | 14.35 | 15.00 | 14.35 | 15.00 | 10.79 | 0.33% | 6,000 |
| Feb 9, 2026 | 14.35 | 14.95 | 14.35 | 14.95 | 10.76 | 0.34% | 2,400 |
| Feb 6, 2026 | 15.35 | 15.35 | 14.60 | 14.90 | 10.72 | -2.93% | 10,800 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.35 | 15.35 | 11.04 | -4.95% | 10,800 |
| Feb 4, 2026 | 15.70 | 16.15 | 15.30 | 16.15 | 11.62 | 3.86% | 6,000 |
| Feb 3, 2026 | 14.90 | 15.60 | 14.90 | 15.55 | 11.19 | 4.36% | 18,000 |
| Feb 2, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 10.72 | -4.79% | 10,800 |
| Feb 1, 2026 | 15.90 | 15.90 | 15.50 | 15.65 | 11.26 | 3.30% | 9,600 |
| Jan 30, 2026 | 14.70 | 15.15 | 14.70 | 15.15 | 10.90 | 4.84% | 7,200 |
| Jan 29, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 10.40 | - | 2,400 |
| Jan 28, 2026 | 15.15 | 15.15 | 14.45 | 14.45 | 10.40 | -4.62% | 2,400 |
| Jan 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 10.90 | - | 2,400 |
| Jan 23, 2026 | 14.45 | 15.15 | 14.45 | 15.15 | 10.90 | 4.84% | 4,800 |
| Jan 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 10.40 | 0.35% | 1,200 |
| Jan 21, 2026 | 14.25 | 14.50 | 14.25 | 14.40 | 10.36 | -4.00% | 12,000 |
| Jan 16, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 10.79 | - | 7,200 |
| Jan 14, 2026 | 16.30 | 16.30 | 15.00 | 15.00 | 10.79 | -4.15% | 7,200 |
| Jan 13, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 11.26 | 4.68% | 4,800 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 10.76 | - | 1,200 |
| Jan 8, 2026 | 14.35 | 15.00 | 14.35 | 14.95 | 10.76 | - | 4,800 |
| Jan 7, 2026 | 14.80 | 14.95 | 14.80 | 14.95 | 10.76 | 1.01% | 2,400 |
| Jan 6, 2026 | 14.90 | 14.95 | 14.75 | 14.80 | 10.65 | -4.52% | 12,000 |
| Jan 2, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 11.15 | 3.68% | 6,000 |
| Jan 1, 2026 | 15.60 | 15.60 | 14.90 | 14.95 | 10.76 | -4.17% | 3,600 |
| Dec 31, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 11.22 | 3.65% | 1,200 |
| Dec 29, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 10.83 | - | 4,800 |
| Dec 26, 2025 | 15.20 | 15.20 | 15.00 | 15.05 | 10.83 | -1.31% | 15,600 |
| Dec 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 10.97 | -0.65% | 1,200 |
| Dec 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 11.04 | - | 1,200 |
| Dec 19, 2025 | 15.25 | 16.50 | 15.25 | 15.35 | 11.04 | -3.46% | 4,800 |
| Dec 17, 2025 | 15.25 | 15.90 | 15.20 | 15.90 | 11.44 | 4.61% | 6,000 |
| Dec 15, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 10.94 | -4.10% | 2,400 |
| Dec 12, 2025 | 15.60 | 15.85 | 15.30 | 15.85 | 11.40 | -1.55% | 13,200 |
| Dec 10, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 11.58 | 4.21% | 3,600 |
| Dec 9, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 11.12 | -4.92% | 3,600 |
| Dec 4, 2025 | 16.60 | 16.60 | 16.20 | 16.25 | 11.69 | -2.11% | 6,000 |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 11.94 | -3.49% | 1,200 |
| Dec 2, 2025 | 16.65 | 17.25 | 16.65 | 17.20 | 12.38 | 3.30% | 6,000 |
| Nov 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 11.98 | 3.74% | 1,200 |
| Nov 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 11.55 | 0.31% | 1,200 |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 11.51 | 2.56% | 1,200 |
| Nov 25, 2025 | 16.10 | 16.10 | 15.50 | 15.60 | 11.22 | -2.80% | 9,600 |
| Nov 24, 2025 | 16.50 | 16.50 | 16.00 | 16.05 | 11.55 | -3.60% | 6,000 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.50 | 16.65 | 11.98 | -1.77% | 7,200 |
| Nov 20, 2025 | 17.80 | 17.80 | 16.70 | 16.95 | 12.20 | -3.14% | 4,800 |
| Nov 19, 2025 | 17.20 | 17.50 | 17.15 | 17.50 | 12.59 | 0.57% | 7,200 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | 12.52 | -4.66% | 2,400 |
| Nov 17, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 13.13 | 3.11% | 6,000 |
| Nov 14, 2025 | 17.00 | 17.70 | 17.00 | 17.70 | 12.73 | 3.21% | 2,400 |
| Nov 13, 2025 | 17.10 | 17.70 | 17.00 | 17.15 | 12.34 | 0.29% | 13,200 |
| Nov 12, 2025 | 17.15 | 17.20 | 17.10 | 17.10 | 12.30 | -2.29% | 4,800 |