Finbud Financial Services Limited (NSE:FINBUD)
India
· Delayed Price · Currency is INR 93.00
-6.50 (-6.53%)
At close: Mar 9, 2026
Finbud Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.00 | 95.00 | 91.50 | 93.00 | 93.00 | -6.53% | 109,000 |
| Mar 6, 2026 | 101.00 | 105.00 | 98.15 | 99.50 | 99.50 | 0.71% | 33,000 |
| Mar 5, 2026 | 103.10 | 108.90 | 97.10 | 98.80 | 98.80 | -6.79% | 52,000 |
| Mar 4, 2026 | 100.60 | 106.00 | 97.00 | 106.00 | 106.00 | 5.74% | 3,000 |
| Mar 2, 2026 | 105.00 | 114.80 | 100.00 | 100.25 | 100.25 | -4.52% | 16,000 |
| Feb 27, 2026 | 102.10 | 107.00 | 102.10 | 105.00 | 105.00 | 0.86% | 5,000 |
| Feb 26, 2026 | 101.35 | 111.50 | 101.35 | 104.10 | 104.10 | 2.71% | 22,000 |
| Feb 25, 2026 | 106.00 | 106.00 | 100.60 | 101.35 | 101.35 | -6.16% | 21,000 |
| Feb 24, 2026 | 108.05 | 109.00 | 105.00 | 108.00 | 108.00 | -3.57% | 26,000 |
| Feb 23, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | -1.45% | 3,000 |
| Feb 20, 2026 | 111.00 | 113.65 | 108.30 | 113.65 | 113.65 | -0.70% | 9,000 |
| Feb 19, 2026 | 111.00 | 117.80 | 105.00 | 114.45 | 114.45 | 1.28% | 24,000 |
| Feb 18, 2026 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 2.40% | 11,000 |
| Feb 17, 2026 | 115.50 | 115.50 | 109.00 | 110.35 | 110.35 | -1.69% | 9,000 |
| Feb 16, 2026 | 115.05 | 115.05 | 111.00 | 112.25 | 112.25 | -0.66% | 12,000 |
| Feb 13, 2026 | 113.00 | 113.50 | 113.00 | 113.00 | 113.00 | -2.75% | 4,000 |
| Feb 12, 2026 | 119.95 | 119.95 | 116.20 | 116.20 | 116.20 | -4.28% | 5,000 |
| Feb 11, 2026 | 115.05 | 121.40 | 114.50 | 121.40 | 121.40 | 2.88% | 10,000 |
| Feb 10, 2026 | 118.00 | 118.05 | 117.00 | 118.00 | 118.00 | 1.29% | 5,000 |
| Feb 9, 2026 | 116.50 | 120.00 | 114.00 | 116.50 | 116.50 | 2.28% | 21,000 |
| Feb 6, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 1.61% | 1,000 |
| Feb 5, 2026 | 106.25 | 116.10 | 103.05 | 112.10 | 112.10 | 2.37% | 32,000 |
| Feb 4, 2026 | 111.00 | 112.00 | 108.00 | 109.50 | 109.50 | -3.95% | 15,000 |
| Feb 3, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 7.55% | 8,000 |
| Feb 2, 2026 | 111.00 | 111.50 | 105.00 | 106.00 | 106.00 | -4.42% | 15,000 |
| Feb 1, 2026 | 110.60 | 111.05 | 110.00 | 110.90 | 110.90 | -2.12% | 16,000 |
| Jan 30, 2026 | 117.50 | 117.50 | 111.30 | 113.30 | 113.30 | -4.95% | 21,000 |
| Jan 29, 2026 | 119.90 | 124.40 | 119.00 | 119.20 | 119.20 | -1.77% | 21,000 |
| Jan 28, 2026 | 120.95 | 124.50 | 113.95 | 121.35 | 121.35 | 3.72% | 15,000 |
| Jan 27, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 5.88% | 8,000 |
| Jan 23, 2026 | 111.05 | 111.05 | 110.05 | 110.50 | 110.50 | 0.41% | 5,000 |
| Jan 22, 2026 | 111.00 | 118.00 | 110.05 | 110.05 | 110.05 | 1.95% | 23,000 |
| Jan 21, 2026 | 114.15 | 114.15 | 104.00 | 107.95 | 107.95 | -4.68% | 53,000 |
| Jan 20, 2026 | 118.10 | 118.10 | 113.25 | 113.25 | 113.25 | -7.93% | 65,000 |
| Jan 19, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 2,000 |
| Jan 16, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.53% | 7,000 |
| Jan 14, 2026 | 122.40 | 130.90 | 122.15 | 127.50 | 127.50 | - | 8,000 |
| Jan 13, 2026 | 124.00 | 127.50 | 122.75 | 127.50 | 127.50 | 5.59% | 11,000 |
| Jan 12, 2026 | 120.05 | 124.00 | 118.50 | 120.75 | 120.75 | -1.43% | 17,000 |
| Jan 9, 2026 | 119.10 | 129.00 | 119.00 | 122.50 | 122.50 | 1.20% | 24,000 |
| Jan 8, 2026 | 124.95 | 125.75 | 116.00 | 121.05 | 121.05 | -3.35% | 39,000 |
| Jan 7, 2026 | 125.05 | 125.30 | 124.95 | 125.25 | 125.25 | -2.57% | 19,000 |
| Jan 6, 2026 | 126.05 | 130.00 | 125.00 | 128.55 | 128.55 | 1.22% | 16,000 |
| Jan 5, 2026 | 125.05 | 131.05 | 125.05 | 127.00 | 127.00 | -2.79% | 11,000 |
| Jan 2, 2026 | 128.10 | 131.50 | 127.25 | 130.65 | 130.65 | 3.04% | 25,000 |
| Jan 1, 2026 | 129.60 | 129.60 | 126.05 | 126.80 | 126.80 | -2.16% | 5,000 |
| Dec 31, 2025 | 127.00 | 130.00 | 126.40 | 129.60 | 129.60 | 2.05% | 13,000 |
| Dec 30, 2025 | 127.00 | 128.95 | 125.10 | 127.00 | 127.00 | 1.56% | 15,000 |
| Dec 29, 2025 | 128.00 | 131.00 | 125.00 | 125.05 | 125.05 | -1.11% | 46,000 |
| Dec 26, 2025 | 129.45 | 131.00 | 125.30 | 126.45 | 126.45 | -2.73% | 22,000 |
| Dec 24, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | -0.73% | 43,000 |
| Dec 23, 2025 | 133.95 | 133.95 | 129.05 | 130.95 | 130.95 | -2.09% | 59,000 |
| Dec 22, 2025 | 131.05 | 135.00 | 130.00 | 133.75 | 133.75 | 0.91% | 40,000 |
| Dec 19, 2025 | 132.30 | 134.80 | 130.00 | 132.55 | 132.55 | -1.01% | 72,000 |
| Dec 18, 2025 | 135.00 | 135.50 | 129.05 | 133.90 | 133.90 | 0.68% | 93,000 |
| Dec 17, 2025 | 130.00 | 135.00 | 126.00 | 133.00 | 133.00 | 0.34% | 49,000 |
| Dec 16, 2025 | 140.15 | 140.15 | 131.05 | 132.55 | 132.55 | -5.42% | 38,000 |
| Dec 15, 2025 | 142.95 | 143.00 | 137.05 | 140.15 | 140.15 | 0.39% | 79,000 |
| Dec 12, 2025 | 128.50 | 143.90 | 126.05 | 139.60 | 139.60 | 8.39% | 123,000 |
| Dec 11, 2025 | 131.00 | 132.00 | 125.20 | 128.80 | 128.80 | -3.95% | 68,000 |
| Dec 10, 2025 | 135.95 | 139.00 | 130.50 | 134.10 | 134.10 | 0.19% | 106,000 |
| Dec 9, 2025 | 110.00 | 135.80 | 110.00 | 133.85 | 133.85 | 16.59% | 187,000 |
| Dec 8, 2025 | 117.00 | 118.40 | 110.00 | 114.80 | 114.80 | -1.80% | 228,000 |
| Dec 5, 2025 | 126.45 | 126.45 | 115.05 | 116.90 | 116.90 | -8.31% | 181,000 |
| Dec 4, 2025 | 139.00 | 140.00 | 126.00 | 127.50 | 127.50 | -8.93% | 198,000 |
| Dec 3, 2025 | 146.40 | 147.00 | 138.50 | 140.00 | 140.00 | -3.41% | 67,000 |
| Dec 2, 2025 | 151.50 | 152.00 | 138.15 | 144.95 | 144.95 | -5.17% | 286,000 |
| Dec 1, 2025 | 155.50 | 157.00 | 148.20 | 152.85 | 152.85 | -1.70% | 284,000 |
| Nov 28, 2025 | 154.95 | 158.75 | 149.00 | 155.50 | 155.50 | 2.47% | 235,000 |
| Nov 27, 2025 | 156.00 | 160.90 | 149.95 | 151.75 | 151.75 | -2.76% | 190,000 |
| Nov 26, 2025 | 156.90 | 161.90 | 151.10 | 156.05 | 156.05 | 0.91% | 160,000 |
| Nov 25, 2025 | 151.90 | 155.75 | 144.25 | 154.65 | 154.65 | 1.88% | 91,000 |
| Nov 24, 2025 | 159.25 | 164.50 | 151.40 | 151.80 | 151.80 | -4.74% | 242,000 |
| Nov 21, 2025 | 158.00 | 162.75 | 151.30 | 159.35 | 159.35 | 0.06% | 223,000 |
| Nov 20, 2025 | 154.80 | 164.85 | 152.00 | 159.25 | 159.25 | 1.40% | 272,000 |
| Nov 19, 2025 | 149.60 | 157.05 | 149.60 | 157.05 | 157.05 | 4.98% | 496,000 |
| Nov 18, 2025 | 141.40 | 156.20 | 141.40 | 149.60 | 149.60 | 0.54% | 769,000 |
| Nov 17, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -4.98% | 12,000 |
| Nov 14, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -5.00% | 102,000 |