Falcon Technoprojects India Ltd. FALCONTECH
NSE · India · Industrial Services
INR 70.75-0.35 (-0.49%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 12.90 | -0.39% | INR 13.45 | INR 13.45 | INR 12.20 | 13.20K |
| 2026-09-30 | INR 12.95 | +0.78% | INR 12.25 | INR 12.95 | INR 12.25 | 3.60K |
| 2026-09-29 | INR 12.85 | +4.90% | INR 12.25 | INR 12.85 | INR 11.70 | 7.20K |
| 2026-09-28 | INR 12.25 | -5.77% | INR 12.35 | INR 12.35 | INR 11.50 |
| 14.40K |
| 2026-09-25 | INR 13.00 | 0.00% | INR 13.00 | INR 13.00 | INR 13.00 | 0 |
| 2026-09-24 | INR 13.00 | 0.00% | INR 13.00 | INR 13.00 | INR 13.00 | 0 |
| 2026-09-23 | INR 13.00 | -0.38% | INR 13.40 | INR 13.60 | INR 12.40 | 9.60K |
| 2026-09-22 | INR 13.05 | 0.00% | INR 13.05 | INR 13.05 | INR 13.05 | 0 |
| 2026-09-21 | INR 13.05 | 0.00% | INR 13.05 | INR 13.05 | INR 13.05 | 0 |
| 2026-09-18 | INR 13.05 | +13.48% | INR 11.95 | INR 13.75 | INR 11.70 | 13.20K |
| 2026-09-17 | INR 11.50 | -11.54% | INR 12.50 | INR 12.50 | INR 11.50 | 25.20K |
| 2026-09-16 | INR 13.00 | +0.78% | INR 12.60 | INR 13.20 | INR 12.60 | 28.80K |
| 2026-09-15 | INR 12.90 | 0.00% | INR 12.90 | INR 12.90 | INR 12.90 | 1.20K |
| 2026-09-11 | INR 12.90 | +5.74% | INR 12.90 | INR 12.90 | INR 12.90 | 1.20K |
| 2026-09-10 | INR 12.20 | 0.00% | INR 12.20 | INR 12.20 | INR 12.20 | 0 |
| 2026-09-09 | INR 12.20 | 0.00% | INR 12.20 | INR 12.20 | INR 12.20 | 0 |
| 2026-09-08 | INR 12.20 | -2.01% | INR 12.00 | INR 12.20 | INR 12.00 | 2.40K |
| 2026-09-07 | INR 12.45 | 0.00% | INR 12.45 | INR 12.45 | INR 12.45 | 0 |
| 2026-09-04 | INR 12.45 | 0.00% | INR 12.45 | INR 12.45 | INR 12.45 | 1.20K |
| 2026-09-03 | INR 12.45 | +0.81% | INR 13.00 | INR 13.00 | INR 12.45 | 6.00K |
| 2026-09-02 | INR 12.35 | -3.14% | INR 12.80 | INR 12.80 | INR 11.50 | 8.40K |
| 2026-09-01 | INR 12.75 | 0.00% | INR 12.75 | INR 12.75 | INR 12.75 | 1.20K |
| 2026-08-31 | INR 12.75 | -1.16% | INR 12.30 | INR 12.90 | INR 12.30 | 8.40K |
| 2026-08-28 | INR 12.90 | 0.00% | INR 12.90 | INR 12.90 | INR 12.90 | 1.20K |
| 2026-08-27 | INR 12.90 | +2.79% | INR 12.20 | INR 12.90 | INR 12.20 | 2.40K |
| 2026-08-26 | INR 12.55 | -2.71% | INR 12.90 | INR 12.90 | INR 12.45 | 4.80K |
| 2026-08-25 | INR 12.90 | +0.78% | INR 13.20 | INR 13.20 | INR 12.90 | 2.40K |
| 2026-08-24 | INR 12.80 | 0.00% | INR 12.20 | INR 12.80 | INR 12.20 | 3.60K |
| 2026-08-21 | INR 12.80 | -0.39% | INR 12.85 | INR 12.85 | INR 12.50 | 8.40K |
| 2026-08-20 | INR 12.85 | +3.21% | INR 12.20 | INR 12.85 | INR 12.20 | 2.40K |
| 2026-08-19 | INR 12.45 | -2.35% | INR 12.30 | INR 13.00 | INR 12.20 | 9.60K |
| 2026-08-18 | INR 12.75 | +2.41% | INR 12.65 | INR 12.75 | INR 12.65 | 10.80K |
| 2026-08-17 | INR 12.45 | +0.81% | INR 12.30 | INR 12.45 | INR 12.30 | 4.80K |
| 2026-08-14 | INR 12.35 | +1.65% | INR 12.15 | INR 12.35 | INR 12.15 | 3.60K |
| 2026-08-13 | INR 12.15 | +0.83% | INR 12.05 | INR 12.30 | INR 12.00 | 3.60K |
| 2026-08-12 | INR 12.05 | -2.43% | INR 12.00 | INR 12.30 | INR 11.50 | 8.40K |
| 2026-08-11 | INR 12.35 | +5.11% | INR 12.35 | INR 12.35 | INR 12.35 | 1.20K |
| 2026-08-10 | INR 11.75 | -4.86% | INR 11.50 | INR 11.85 | INR 11.50 | 8.40K |
| 2026-08-07 | INR 12.35 | +0.82% | INR 12.10 | INR 12.35 | INR 12.10 | 2.40K |
| 2026-08-06 | INR 12.25 | -0.41% | INR 11.85 | INR 12.50 | INR 11.85 | 10.80K |
| 2026-08-05 | INR 12.30 | +5.58% | INR 11.90 | INR 12.75 | INR 11.50 | 25.20K |
| 2026-08-04 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 1.20K |
| 2026-08-03 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 0 |
| 2026-07-31 | INR 11.65 | 0.00% | INR 11.65 | INR 11.65 | INR 11.65 | 6.00K |
| 2026-07-30 | INR 11.65 | +1.30% | INR 11.70 | INR 11.70 | INR 11.65 | 4.80K |
| 2026-07-29 | INR 11.50 | +2.22% | INR 11.65 | INR 11.65 | INR 11.50 | 3.60K |
| 2026-07-28 | INR 11.25 | -3.85% | INR 11.30 | INR 11.30 | INR 11.20 | 2.40K |
| 2026-07-27 | INR 11.70 | +3.54% | INR 11.30 | INR 11.70 | INR 11.30 | 2.40K |
| 2026-07-24 | INR 11.30 | +5.12% | INR 11.55 | INR 11.55 | INR 10.65 | 16.80K |
| 2026-07-23 | INR 10.75 | -2.71% | INR 11.80 | INR 11.80 | INR 10.50 | 18.00K |
| 2026-07-22 | INR 11.05 | +5.24% | INR 10.90 | INR 11.35 | INR 10.60 | 8.40K |
| 2026-07-21 | INR 10.50 | -0.94% | INR 10.60 | INR 10.60 | INR 10.50 | 8.40K |
| 2026-07-20 | INR 10.60 | +2.91% | INR 10.60 | INR 10.85 | INR 10.50 | 6.00K |
| 2026-07-17 | INR 10.30 | -6.79% | INR 11.10 | INR 11.10 | INR 10.10 | 24.00K |
| 2026-07-16 | INR 11.05 | -6.36% | INR 11.75 | INR 11.75 | INR 11.05 | 16.80K |
| 2026-07-15 | INR 11.80 | +3.06% | INR 11.20 | INR 11.80 | INR 11.20 | 3.60K |
| 2026-07-14 | INR 11.45 | -0.87% | INR 11.20 | INR 11.45 | INR 11.20 | 8.40K |
| 2026-07-13 | INR 11.55 | +0.43% | INR 11.50 | INR 11.55 | INR 11.25 | 3.60K |
| 2026-07-10 | INR 11.50 | +0.44% | INR 11.55 | INR 11.55 | INR 11.35 | 7.20K |
| 2026-07-09 | INR 11.45 | -2.55% | INR 11.40 | INR 11.45 | INR 11.15 | 19.20K |
| 2026-07-08 | INR 11.75 | -0.42% | INR 11.75 | INR 11.75 | INR 11.75 | 2.40K |
| 2026-07-07 | INR 11.80 | +2.61% | INR 11.50 | INR 11.80 | INR 11.50 | 18.00K |
| 2026-07-06 | INR 11.50 | 0.00% | INR 11.50 | INR 11.50 | INR 11.50 | 3.60K |
| 2026-07-03 | INR 11.50 | +1.77% | INR 11.70 | INR 11.70 | INR 11.30 | 8.40K |
| 2026-07-02 | INR 11.30 | -1.74% | INR 11.35 | INR 11.35 | INR 11.30 | 6.00K |
| 2026-07-01 | INR 11.50 | -0.86% | INR 11.60 | INR 11.90 | INR 11.30 | 24.00K |
| 2026-06-30 | INR 11.60 | +2.65% | INR 11.35 | INR 11.65 | INR 11.00 | 14.40K |
| 2026-06-29 | INR 11.30 | 0.00% | INR 11.45 | INR 11.45 | INR 11.00 | 18.00K |
| 2026-06-26 | INR 11.30 | 0.00% | INR 11.30 | INR 11.30 | INR 11.30 | 0 |
| 2026-06-25 | INR 11.30 | +0.44% | INR 11.25 | INR 11.45 | INR 11.20 | 14.40K |
| 2026-06-24 | INR 11.25 | -8.16% | INR 12.55 | INR 12.55 | INR 11.05 | 206.40K |
| 2026-06-23 | INR 12.25 | -5.04% | INR 13.30 | INR 13.60 | INR 12.00 | 87.60K |
| 2026-06-22 | INR 12.90 | +7.95% | INR 12.20 | INR 13.10 | INR 12.20 | 80.40K |
| 2026-06-19 | INR 11.95 | -3.63% | INR 12.55 | INR 12.55 | INR 11.20 | 87.60K |
| 2026-06-18 | INR 12.40 | 0.00% | INR 12.40 | INR 12.65 | INR 11.20 | 69.60K |
| 2026-06-17 | INR 12.40 | -9.82% | INR 12.80 | INR 12.80 | INR 12.40 | 117.60K |
| 2026-06-16 | INR 13.75 | +1.85% | INR 13.75 | INR 13.75 | INR 13.75 | 1.20K |
| 2026-06-15 | INR 13.50 | +3.85% | INR 13.55 | INR 13.55 | INR 13.05 | 4.80K |
| 2026-06-12 | INR 13.00 | +3.17% | INR 12.85 | INR 13.05 | INR 12.80 | 8.40K |
| 2026-06-11 | INR 12.60 | -4.18% | INR 13.00 | INR 13.00 | INR 12.00 | 12.00K |
| 2026-06-10 | INR 13.15 | -2.23% | INR 13.45 | INR 14.00 | INR 12.75 | 21.60K |
| 2026-06-09 | INR 13.45 | +0.75% | INR 13.00 | INR 13.45 | INR 12.90 | 10.80K |
| 2026-06-08 | INR 13.35 | 0.00% | INR 13.10 | INR 13.35 | INR 13.00 | 3.60K |
| 2026-06-05 | INR 13.35 | -0.37% | INR 13.15 | INR 13.70 | INR 13.00 | 9.60K |
| 2026-06-04 | INR 13.40 | -1.11% | INR 13.40 | INR 14.05 | INR 12.20 | 62.40K |
| 2026-06-03 | INR 13.55 | -2.17% | INR 13.80 | INR 14.20 | INR 13.50 | 6.00K |
| 2026-06-02 | INR 13.85 | -3.82% | INR 14.60 | INR 14.60 | INR 13.20 | 55.20K |
| 2026-06-01 | INR 14.40 | -0.69% | INR 15.00 | INR 15.00 | INR 14.00 | 15.60K |
| 2026-05-29 | INR 14.50 | +6.23% | INR 15.00 | INR 15.00 | INR 14.20 | 152.40K |
| 2026-05-28 | INR 13.65 | 0.00% | INR 13.65 | INR 13.65 | INR 13.65 | 0 |