Fino Payments Bank Limited (FINOPB.NS) NSE
121.79
-2.72(-2.18%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
121.79
-2.72(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 124 | 121.79 | 121.79 | 127.62 | 119.16 | 965,802 |
| April 01, 2026 | 121.25 | 124.51 | 124.51 | 127.7 | 121.25 | 763,950 |
| March 30, 2026 | 125.25 | 118.12 | 118.12 | 125.99 | 116.3 | 2.14M |
| March 27, 2026 | 128.5 | 127.11 | 127.11 | 132.69 | 122 | 4.71M |
| March 25, 2026 | 111.93 | 123.7 | 123.7 | 123.7 | 110.03 | 4.39M |
| March 24, 2026 | 144 | 112.46 | 112.46 | 144 | 112.46 | 6.31M |
| March 23, 2026 | 150 | 140.57 | 140.57 | 150 | 136.65 | 1.42M |
| March 19, 2026 | 151.2 | 148.72 | 148.72 | 152.58 | 145.6 | 486,816 |
| March 18, 2026 | 142 | 152.67 | 152.67 | 157.7 | 141.51 | 2.2M |
| March 17, 2026 | 140 | 141.25 | 141.25 | 147.69 | 135.87 | 4.07M |
| March 16, 2026 | 162 | 140.43 | 140.43 | 167.12 | 136.35 | 5.66M |
| March 13, 2026 | 177.68 | 168.72 | 168.72 | 179.19 | 167.4 | 244,457 |
| March 12, 2026 | 180 | 177.69 | 177.69 | 181.1 | 174.32 | 192,576 |
| March 11, 2026 | 180 | 179.93 | 179.93 | 181.1 | 176.55 | 345,760 |
| March 10, 2026 | 177.1 | 178.56 | 178.56 | 179.2 | 174.8 | 174,868 |
| March 09, 2026 | 175 | 174.4 | 174.4 | 177.84 | 171.8 | 346,368 |
| March 06, 2026 | 180.91 | 179.79 | 179.79 | 185.41 | 178.35 | 328,610 |
| March 05, 2026 | 182.61 | 181.81 | 181.81 | 186.99 | 178.31 | 536,603 |
| March 02, 2026 | 175 | 190.97 | 190.97 | 198.9 | 165.01 | 4.44M |
| February 27, 2026 | 209.3 | 192.19 | 192.19 | 210.24 | 182.6 | 2.79M |
| February 26, 2026 | 203.96 | 208.29 | 208.29 | 211.8 | 203.85 | 223,552 |
| February 25, 2026 | 207.03 | 202.95 | 202.95 | 208.39 | 202.51 | 175,007 |
| February 24, 2026 | 213.24 | 205.02 | 205.02 | 213.24 | 199.15 | 741,751 |
| February 23, 2026 | 220.12 | 211.89 | 211.89 | 220.12 | 210 | 175,569 |
| February 20, 2026 | 211.42 | 213.08 | 0 | 215.55 | 208.88 | 103,788 |
| February 19, 2026 | 216.28 | 211.42 | 0 | 218.37 | 208.7 | 165,063 |
| February 18, 2026 | 222.28 | 216.28 | 0 | 225.68 | 214.7 | 235,383 |
| February 17, 2026 | 217.78 | 224.08 | 0 | 225.95 | 214.22 | 139,677 |
| February 16, 2026 | 218 | 214.83 | 0 | 224.8 | 213.1 | 159,698 |
| February 13, 2026 | 224 | 218.44 | 0 | 226 | 217.1 | 160,940 |
| February 12, 2026 | 228.68 | 226.13 | 0 | 228.68 | 223.37 | 92,369 |
| February 11, 2026 | 235 | 227.54 | 0 | 236.39 | 226.42 | 95,958 |
| February 10, 2026 | 234.98 | 234.02 | 0 | 239.9 | 232.1 | 144,666 |
| February 09, 2026 | 235 | 232.99 | 0 | 236.69 | 230.01 | 119,290 |
| February 06, 2026 | 233.09 | 234.29 | 0 | 240 | 224.4 | 257,781 |
| February 05, 2026 | 229 | 231.93 | 0 | 235 | 226.01 | 122,333 |
| February 04, 2026 | 217.5 | 229.43 | 0 | 235.19 | 217.5 | 261,754 |
| February 03, 2026 | 220 | 220.46 | 0 | 224.16 | 216 | 165,887 |
| February 02, 2026 | 213 | 212.01 | 0 | 215.99 | 207.5 | 122,532 |
| February 01, 2026 | 213 | 212.39 | 0 | 218.25 | 210 | 90,008 |
| January 30, 2026 | 210 | 216.25 | 0 | 217.95 | 205.55 | 268,630 |
| January 29, 2026 | 225.8 | 221.7 | 0 | 236.75 | 215.75 | 204,996 |
| January 28, 2026 | 209.9 | 226.5 | 0 | 228.35 | 208.9 | 389,723 |
| January 27, 2026 | 214.05 | 208.9 | 0 | 214.25 | 207.5 | 134,665 |
| January 23, 2026 | 217.5 | 213 | 0 | 220.05 | 210 | 261,793 |
| January 22, 2026 | 214.6 | 220.05 | 0 | 226.3 | 214.35 | 233,501 |
| January 21, 2026 | 215 | 212.45 | 0 | 219.45 | 211.05 | 226,226 |
| January 20, 2026 | 227 | 216.85 | 0 | 230.55 | 213.4 | 609,525 |
| January 19, 2026 | 229.9 | 228.35 | 0 | 234.1 | 226.05 | 162,873 |
| January 16, 2026 | 242.25 | 229.8 | 0 | 244.45 | 228.5 | 460,956 |
| January 14, 2026 | 240.65 | 241.35 | 0 | 242.5 | 235.05 | 103,382 |
| January 13, 2026 | 236.45 | 240.2 | 0 | 242.5 | 235 | 110,075 |
| January 12, 2026 | 237.5 | 234.55 | 0 | 244.45 | 229.4 | 209,716 |
| January 09, 2026 | 243.05 | 237.6 | 0 | 245.2 | 236 | 193,307 |
| January 08, 2026 | 248 | 244.35 | 0 | 252.95 | 242.25 | 141,250 |
| January 07, 2026 | 252.05 | 249.95 | 0 | 254 | 247.4 | 193,643 |
| January 06, 2026 | 257.5 | 253.3 | 0 | 257.5 | 251.2 | 74,190 |
| January 05, 2026 | 260.8 | 255.65 | 0 | 262.9 | 254.6 | 206,119 |
| January 02, 2026 | 257.4 | 258.95 | 0 | 260 | 254.5 | 105,592 |
| January 01, 2026 | 260.5 | 257.15 | 0 | 264.45 | 256.05 | 95,588 |