Finbud Financial Services Limited (NSE:FINBUD)
India
· Delayed Price · Currency is INR 127.50
+0.85 (0.67%)
At close: Apr 28, 2026
Finbud Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 124.15 | 131.90 | 121.15 | 130.20 | 130.20 | 2.12% | 64,000 |
| Apr 28, 2026 | 129.00 | 130.45 | 125.30 | 127.50 | 127.50 | 0.67% | 13,000 |
| Apr 27, 2026 | 131.40 | 133.90 | 124.90 | 126.65 | 126.65 | -3.61% | 29,000 |
| Apr 24, 2026 | 134.80 | 134.80 | 127.05 | 131.40 | 131.40 | -0.83% | 12,000 |
| Apr 23, 2026 | 139.45 | 140.55 | 132.50 | 132.50 | 132.50 | -4.98% | 21,000 |
| Apr 22, 2026 | 139.50 | 140.05 | 136.65 | 139.45 | 139.45 | 4.54% | 51,000 |
| Apr 21, 2026 | 130.00 | 133.40 | 130.00 | 133.40 | 133.40 | 5.00% | 53,000 |
| Apr 20, 2026 | 131.45 | 131.80 | 124.00 | 127.05 | 127.05 | 1.19% | 99,000 |
| Apr 17, 2026 | 124.00 | 125.55 | 117.00 | 125.55 | 125.55 | 4.97% | 57,000 |
| Apr 16, 2026 | 112.00 | 119.70 | 112.00 | 119.60 | 119.60 | 9.88% | 37,000 |
| Apr 15, 2026 | 108.90 | 114.40 | 102.90 | 108.85 | 108.85 | 3.57% | 16,000 |
| Apr 13, 2026 | 104.00 | 108.90 | 104.00 | 105.10 | 105.10 | -3.13% | 7,000 |
| Apr 10, 2026 | 102.00 | 108.55 | 102.00 | 108.50 | 108.50 | 9.87% | 19,000 |
| Apr 9, 2026 | 94.00 | 99.10 | 94.00 | 98.75 | 98.75 | 4.83% | 17,000 |
| Apr 8, 2026 | 94.00 | 99.90 | 94.00 | 94.20 | 94.20 | 3.52% | 6,000 |
| Apr 7, 2026 | 95.50 | 95.50 | 91.00 | 91.00 | 91.00 | -2.15% | 7,000 |
| Apr 6, 2026 | 90.95 | 93.00 | 90.95 | 93.00 | 93.00 | 2.25% | 4,000 |
| Apr 2, 2026 | 87.00 | 94.70 | 87.00 | 90.95 | 90.95 | 3.94% | 7,000 |
| Apr 1, 2026 | 82.50 | 87.50 | 82.50 | 87.50 | 87.50 | 9.99% | 4,000 |
| Mar 30, 2026 | 87.40 | 88.25 | 76.00 | 79.55 | 79.55 | -8.98% | 196,000 |
| Mar 27, 2026 | 100.90 | 100.90 | 86.00 | 87.40 | 87.40 | -11.04% | 88,000 |
| Mar 25, 2026 | 101.10 | 101.20 | 94.20 | 98.25 | 98.25 | -4.80% | 132,000 |
| Mar 24, 2026 | 103.25 | 105.35 | 100.00 | 103.20 | 103.20 | -3.51% | 73,000 |
| Mar 23, 2026 | 112.95 | 115.00 | 106.95 | 106.95 | 106.95 | -7.00% | 17,000 |
| Mar 20, 2026 | 104.00 | 115.00 | 101.00 | 115.00 | 115.00 | 7.78% | 16,000 |
| Mar 19, 2026 | 105.50 | 108.15 | 105.50 | 106.70 | 106.70 | -1.34% | 10,000 |
| Mar 18, 2026 | 96.00 | 109.10 | 96.00 | 108.15 | 108.15 | 8.15% | 27,000 |
| Mar 17, 2026 | 99.80 | 100.00 | 98.00 | 100.00 | 100.00 | 3.63% | 7,000 |
| Mar 16, 2026 | 92.00 | 96.50 | 92.00 | 96.50 | 96.50 | 1.58% | 3,000 |
| Mar 13, 2026 | 95.00 | 99.80 | 95.00 | 95.00 | 95.00 | -3.80% | 4,000 |
| Mar 12, 2026 | 87.65 | 99.00 | 87.65 | 98.75 | 98.75 | 12.66% | 38,000 |
| Mar 11, 2026 | 92.00 | 92.00 | 85.00 | 87.65 | 87.65 | -4.88% | 26,000 |
| Mar 10, 2026 | 94.95 | 96.50 | 92.15 | 92.15 | 92.15 | -0.91% | 17,000 |
| 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 |