Fino Payments Bank Limited (NSE:FINOPB)
India
· Delayed Price · Currency is INR 134.36
+0.96 (0.72%)
Apr 29, 2026, 3:30 PM IST
Fino Payments Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 134.06 | 138.95 | 130.50 | 134.36 | 134.36 | 0.72% | 506,666 |
| Apr 28, 2026 | 135.01 | 139.90 | 131.35 | 133.40 | 133.40 | -3.03% | 408,660 |
| Apr 27, 2026 | 131.35 | 139.15 | 129.20 | 137.57 | 137.57 | 5.05% | 486,527 |
| Apr 24, 2026 | 137.95 | 137.95 | 129.12 | 130.96 | 130.96 | -3.76% | 459,424 |
| Apr 23, 2026 | 141.90 | 141.90 | 135.00 | 136.08 | 136.08 | -2.18% | 287,338 |
| Apr 22, 2026 | 137.80 | 139.95 | 135.72 | 139.11 | 139.11 | 1.21% | 373,514 |
| Apr 21, 2026 | 139.90 | 142.00 | 136.72 | 137.45 | 137.45 | -0.16% | 450,249 |
| Apr 20, 2026 | 143.00 | 143.11 | 136.90 | 137.67 | 137.67 | -3.22% | 395,130 |
| Apr 17, 2026 | 139.90 | 142.80 | 138.43 | 142.25 | 142.25 | 1.97% | 388,782 |
| Apr 16, 2026 | 139.48 | 140.91 | 134.65 | 139.50 | 139.50 | 3.48% | 745,790 |
| Apr 15, 2026 | 136.00 | 136.95 | 133.99 | 134.81 | 134.81 | 1.51% | 362,168 |
| Apr 13, 2026 | 134.00 | 134.00 | 129.10 | 132.81 | 132.81 | -1.80% | 491,614 |
| Apr 10, 2026 | 133.54 | 137.01 | 133.54 | 135.24 | 135.24 | 1.27% | 471,709 |
| Apr 9, 2026 | 135.90 | 138.49 | 132.16 | 133.54 | 133.54 | -1.77% | 686,837 |
| Apr 8, 2026 | 133.90 | 136.99 | 128.00 | 135.94 | 135.94 | 7.64% | 1,184,982 |
| Apr 7, 2026 | 127.49 | 132.34 | 125.61 | 126.29 | 126.29 | 1.98% | 1,463,335 |
| Apr 6, 2026 | 123.01 | 124.98 | 117.32 | 123.84 | 123.84 | 1.68% | 775,285 |
| Apr 2, 2026 | 124.00 | 127.62 | 119.16 | 121.79 | 121.79 | -2.18% | 965,802 |
| Apr 1, 2026 | 121.25 | 127.70 | 121.25 | 124.51 | 124.51 | 5.41% | 763,959 |
| Mar 30, 2026 | 125.25 | 125.99 | 116.30 | 118.12 | 118.12 | -7.07% | 2,145,042 |
| Mar 27, 2026 | 128.50 | 132.69 | 122.00 | 127.11 | 127.11 | 2.76% | 4,710,946 |
| Mar 25, 2026 | 111.93 | 123.70 | 110.03 | 123.70 | 123.70 | 9.99% | 4,393,058 |
| Mar 24, 2026 | 144.00 | 144.00 | 112.46 | 112.46 | 112.46 | -20.00% | 6,306,097 |
| Mar 23, 2026 | 150.00 | 150.00 | 136.65 | 140.57 | 140.57 | -6.80% | 1,416,364 |
| Mar 20, 2026 | 150.95 | 158.29 | 150.00 | 150.82 | 150.82 | 1.41% | 683,498 |
| Mar 19, 2026 | 151.20 | 152.58 | 145.60 | 148.72 | 148.72 | -2.59% | 486,770 |
| Mar 18, 2026 | 142.00 | 157.70 | 141.51 | 152.67 | 152.67 | 8.08% | 2,201,632 |
| Mar 17, 2026 | 140.00 | 147.69 | 135.87 | 141.25 | 141.25 | 0.58% | 4,065,855 |
| Mar 16, 2026 | 162.00 | 167.12 | 136.35 | 140.43 | 140.43 | -16.77% | 5,659,968 |
| Mar 13, 2026 | 177.68 | 179.19 | 167.40 | 168.72 | 168.72 | -5.05% | 244,255 |
| Mar 12, 2026 | 180.00 | 181.10 | 174.32 | 177.69 | 177.69 | -1.24% | 192,309 |
| Mar 11, 2026 | 180.00 | 181.10 | 176.55 | 179.93 | 179.93 | 0.77% | 345,752 |
| Mar 10, 2026 | 177.10 | 179.20 | 174.80 | 178.56 | 178.56 | 2.39% | 174,878 |
| Mar 9, 2026 | 175.00 | 177.84 | 171.80 | 174.40 | 174.40 | -3.00% | 346,204 |
| Mar 6, 2026 | 180.91 | 185.41 | 178.35 | 179.79 | 179.79 | -1.11% | 328,610 |
| Mar 5, 2026 | 182.61 | 186.99 | 178.31 | 181.81 | 181.81 | -0.83% | 536,554 |
| Mar 4, 2026 | 185.00 | 194.00 | 180.33 | 183.34 | 183.34 | -4.00% | 655,833 |
| Mar 2, 2026 | 175.00 | 198.90 | 165.01 | 190.97 | 190.97 | -0.63% | 4,435,226 |
| Feb 27, 2026 | 209.30 | 210.24 | 182.60 | 192.19 | 192.19 | -7.73% | 2,786,539 |
| Feb 26, 2026 | 203.96 | 211.80 | 203.85 | 208.29 | 208.29 | 2.63% | 223,225 |
| Feb 25, 2026 | 207.03 | 208.39 | 202.51 | 202.95 | 202.95 | -1.01% | 175,007 |
| Feb 24, 2026 | 213.24 | 213.24 | 199.15 | 205.02 | 205.02 | -3.24% | 740,299 |
| Feb 23, 2026 | 220.12 | 220.12 | 210.00 | 211.89 | 211.89 | -0.56% | 174,509 |
| Feb 20, 2026 | 211.42 | 215.55 | 208.88 | 213.08 | 213.08 | 0.79% | 103,728 |
| Feb 19, 2026 | 216.28 | 218.37 | 208.70 | 211.42 | 211.42 | -2.25% | 164,891 |
| Feb 18, 2026 | 222.28 | 225.68 | 214.70 | 216.28 | 216.28 | -3.48% | 235,383 |
| Feb 17, 2026 | 217.78 | 225.95 | 214.22 | 224.08 | 224.08 | 4.31% | 139,677 |
| Feb 16, 2026 | 218.00 | 224.80 | 213.10 | 214.83 | 214.83 | -1.65% | 159,698 |
| Feb 13, 2026 | 224.00 | 226.00 | 217.10 | 218.44 | 218.44 | -3.40% | 160,930 |
| Feb 12, 2026 | 228.68 | 228.68 | 223.37 | 226.13 | 226.13 | -0.62% | 92,336 |
| Feb 11, 2026 | 235.00 | 236.39 | 226.42 | 227.54 | 227.54 | -2.77% | 95,925 |
| Feb 10, 2026 | 234.98 | 239.90 | 232.10 | 234.02 | 234.02 | 0.44% | 144,381 |
| Feb 9, 2026 | 235.00 | 236.69 | 230.01 | 232.99 | 232.99 | -0.55% | 119,254 |
| Feb 6, 2026 | 233.09 | 240.00 | 224.40 | 234.29 | 234.29 | 1.02% | 257,778 |
| Feb 5, 2026 | 229.00 | 235.00 | 226.01 | 231.93 | 231.93 | 1.09% | 122,333 |
| Feb 4, 2026 | 217.50 | 235.19 | 217.50 | 229.43 | 229.43 | 4.07% | 261,359 |
| Feb 3, 2026 | 220.00 | 224.16 | 216.00 | 220.46 | 220.46 | 3.99% | 165,817 |
| Feb 2, 2026 | 213.00 | 215.99 | 207.50 | 212.01 | 212.01 | -0.18% | 122,490 |
| Feb 1, 2026 | 213.00 | 218.25 | 210.00 | 212.39 | 212.39 | -1.78% | 90,008 |
| Jan 30, 2026 | 210.00 | 217.95 | 205.55 | 216.25 | 216.25 | -2.46% | 268,543 |
| Jan 29, 2026 | 225.80 | 236.75 | 215.75 | 221.70 | 221.70 | -2.12% | 204,996 |
| Jan 28, 2026 | 209.90 | 228.35 | 208.90 | 226.50 | 226.50 | 8.43% | 389,723 |
| Jan 27, 2026 | 214.05 | 214.25 | 207.50 | 208.90 | 208.90 | -1.92% | 134,665 |
| Jan 23, 2026 | 217.50 | 220.05 | 210.00 | 213.00 | 213.00 | -3.20% | 261,793 |
| Jan 22, 2026 | 214.60 | 226.30 | 214.35 | 220.05 | 220.05 | 3.58% | 233,501 |
| Jan 21, 2026 | 215.00 | 219.45 | 211.05 | 212.45 | 212.45 | -2.03% | 226,181 |
| Jan 20, 2026 | 227.00 | 230.55 | 213.40 | 216.85 | 216.85 | -5.04% | 609,525 |
| Jan 19, 2026 | 229.90 | 234.10 | 226.05 | 228.35 | 228.35 | -0.63% | 162,766 |
| Jan 16, 2026 | 242.25 | 244.45 | 228.50 | 229.80 | 229.80 | -4.79% | 460,956 |
| Jan 14, 2026 | 240.65 | 242.50 | 235.05 | 241.35 | 241.35 | 0.48% | 103,377 |
| Jan 13, 2026 | 236.45 | 242.50 | 235.00 | 240.20 | 240.20 | 2.41% | 109,975 |
| Jan 12, 2026 | 237.50 | 244.45 | 229.40 | 234.55 | 234.55 | -1.28% | 209,660 |
| Jan 9, 2026 | 243.05 | 245.20 | 236.00 | 237.60 | 237.60 | -2.76% | 193,307 |
| Jan 8, 2026 | 248.00 | 252.95 | 242.25 | 244.35 | 244.35 | -2.24% | 141,250 |
| Jan 7, 2026 | 252.05 | 254.00 | 247.40 | 249.95 | 249.95 | -1.32% | 193,643 |
| Jan 6, 2026 | 257.50 | 257.50 | 251.20 | 253.30 | 253.30 | -0.92% | 74,180 |
| Jan 5, 2026 | 260.80 | 262.90 | 254.60 | 255.65 | 255.65 | -1.27% | 206,070 |
| Jan 2, 2026 | 257.40 | 260.00 | 254.50 | 258.95 | 258.95 | 0.70% | 105,592 |
| Jan 1, 2026 | 260.50 | 264.45 | 256.05 | 257.15 | 257.15 | -1.78% | 95,530 |
| Dec 31, 2025 | 257.25 | 263.00 | 257.25 | 261.80 | 261.80 | 1.77% | 180,127 |
| Dec 30, 2025 | 259.50 | 259.50 | 254.60 | 257.25 | 257.25 | -0.91% | 124,176 |
| Dec 29, 2025 | 252.65 | 264.90 | 249.30 | 259.60 | 259.60 | 2.75% | 251,343 |
| Dec 26, 2025 | 256.00 | 258.35 | 251.55 | 252.65 | 252.65 | -1.29% | 111,677 |
| Dec 24, 2025 | 259.00 | 264.75 | 255.10 | 255.95 | 255.95 | -1.14% | 130,872 |
| Dec 23, 2025 | 259.50 | 265.90 | 258.00 | 258.90 | 258.90 | -0.42% | 161,998 |
| Dec 22, 2025 | 260.00 | 264.10 | 258.50 | 260.00 | 260.00 | 0.44% | 225,374 |
| Dec 19, 2025 | 257.00 | 261.55 | 255.65 | 258.85 | 258.85 | 0.66% | 164,318 |
| Dec 18, 2025 | 260.25 | 261.10 | 255.50 | 257.15 | 257.15 | -1.66% | 234,830 |
| Dec 17, 2025 | 262.05 | 266.10 | 258.25 | 261.50 | 261.50 | -0.10% | 340,449 |
| Dec 16, 2025 | 270.00 | 270.00 | 260.15 | 261.75 | 261.75 | -2.40% | 263,091 |
| Dec 15, 2025 | 269.40 | 271.90 | 265.25 | 268.20 | 268.20 | - | 225,663 |
| Dec 12, 2025 | 270.00 | 273.15 | 267.05 | 268.20 | 268.20 | -0.96% | 298,670 |
| Dec 11, 2025 | 264.10 | 272.90 | 260.90 | 270.80 | 270.80 | 1.61% | 380,976 |
| Dec 10, 2025 | 273.20 | 274.95 | 262.60 | 266.50 | 266.50 | -2.75% | 451,101 |
| Dec 9, 2025 | 276.90 | 282.00 | 265.00 | 274.05 | 274.05 | -1.03% | 1,726,588 |
| Dec 8, 2025 | 324.00 | 324.00 | 271.25 | 276.90 | 276.90 | -12.01% | 7,160,924 |
| Dec 5, 2025 | 304.15 | 318.00 | 300.55 | 314.70 | 314.70 | 3.69% | 1,447,105 |
| Dec 4, 2025 | 303.55 | 309.00 | 300.35 | 303.50 | 303.50 | -0.41% | 435,169 |
| Dec 3, 2025 | 310.00 | 311.45 | 298.85 | 304.75 | 304.75 | -1.04% | 886,369 |
| Dec 2, 2025 | 312.00 | 313.80 | 305.10 | 307.95 | 307.95 | -1.96% | 263,345 |