Finkurve Financial Services Ltd. FINKURVE
NSE · India · Finance
INR 72.15+4.23 (+6.23%)
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 70.53 | +3.84% | INR 67.92 | INR 72.90 | INR 67.01 | 86.04K |
| 2026-09-30 | INR 67.92 | -2.09% | INR 69.90 | INR 71.20 | INR 67.45 | 42.16K |
| 2026-09-29 | INR 69.37 | +0.07% | INR 69.48 | INR 73.02 | INR 68.80 | 49.30K |
| 2026-09-28 | INR 69.32 | +0.01% | INR 68.00 | INR 71.74 | INR 68.00 | 50.69K |
| 2026-09-25 | INR 69.31 | -1.24% | INR 70.02 | INR 70.48 | INR 68.15 | 39.83K |
| 2026-09-24 | INR 70.18 | +0.09% | INR 69.20 | INR 71.00 | INR 69.10 | 15.88K |
| 2026-09-23 | INR 70.12 | -0.38% | INR 71.69 | INR 71.70 | INR 69.50 | 35.90K |
| 2026-09-22 | INR 70.39 | -0.93% | INR 71.39 | INR 71.50 | INR 69.74 | 37.85K |
| 2026-09-21 | INR 71.05 | -2.80% | INR 73.70 | INR 73.70 | INR 70.20 | 17.52K |
| 2026-09-18 | INR 73.10 | -2.60% | INR 74.93 | INR 76.90 | INR 72.14 | 35.41K |
| 2026-09-17 | INR 75.05 | +2.82% | INR 71.50 | INR 76.80 | INR 71.50 | 46.96K |
| 2026-09-16 | INR 72.99 | +0.43% | INR 72.60 | INR 78.99 | INR 71.20 | 420.50K |
| 2026-09-15 | INR 72.68 | +0.26% | INR 75.00 | INR 76.83 | INR 70.30 | 389.22K |
| 2026-09-14 | INR 72.49 | 0.00% | INR 72.49 | INR 72.49 | INR 72.49 | 0 |
| 2026-09-11 | INR 72.49 | +8.63% | INR 67.08 | INR 74.92 | INR 66.16 | 794.26K |
| 2026-09-10 | INR 66.73 | -1.24% | INR 68.11 | INR 70.49 | INR 66.50 | 129.79K |
| 2026-09-09 | INR 67.57 | -2.20% | INR 69.42 | INR 70.98 | INR 64.62 | 111.42K |
| 2026-09-08 | INR 69.09 | -3.30% | INR 72.05 | INR 72.05 | INR 66.10 | 130.56K |
| 2026-09-07 | INR 71.45 | -1.19% | INR 72.91 | INR 77.00 | INR 70.21 | 65.75K |
| 2026-09-04 | INR 72.31 | +2.96% | INR 69.90 | INR 73.72 | INR 69.74 | 62.57K |
| 2026-09-03 | INR 70.23 | +1.01% | INR 69.54 | INR 71.00 | INR 69.05 | 65.81K |
| 2026-09-02 | INR 69.53 | +2.61% | INR 68.02 | INR 71.79 | INR 67.56 | 58.73K |
| 2026-09-01 | INR 67.76 | -6.19% | INR 72.91 | INR 73.67 | INR 67.00 | 109.03K |
| 2026-08-31 | INR 72.23 | -4.41% | INR 75.95 | INR 76.08 | INR 69.27 | 221.03K |
| 2026-08-28 | INR 75.56 | -3.35% | INR 78.00 | INR 79.60 | INR 74.00 | 109.03K |
| 2026-08-27 | INR 78.18 | -0.26% | INR 79.60 | INR 82.50 | INR 76.75 | 264.15K |
| 2026-08-26 | INR 78.38 | -1.83% | INR 81.38 | INR 82.25 | INR 77.15 | 147.48K |
| 2026-08-25 | INR 79.84 | +0.26% | INR 80.21 | INR 83.00 | INR 78.55 | 72.50K |
| 2026-08-24 | INR 79.63 | +4.34% | INR 76.32 | INR 83.10 | INR 76.32 | 718.07K |
| 2026-08-21 | INR 76.32 | 0.00% | INR 75.92 | INR 77.59 | INR 75.11 | 44.06K |
| 2026-08-20 | INR 76.32 | +6.95% | INR 72.40 | INR 77.91 | INR 72.05 | 244.73K |
| 2026-08-19 | INR 71.36 | -8.74% | INR 77.00 | INR 78.29 | INR 70.57 | 318.39K |
| 2026-08-18 | INR 78.19 | +7.21% | INR 71.70 | INR 79.00 | INR 70.39 | 466.77K |
| 2026-08-17 | INR 72.93 | +0.26% | INR 76.80 | INR 82.00 | INR 69.83 | 1.17M |
| 2026-08-14 | INR 72.74 | +15.77% | INR 63.70 | INR 75.39 | INR 62.19 | 812.18K |
| 2026-08-13 | INR 62.83 | +2.35% | INR 62.00 | INR 67.00 | INR 59.70 | 227.35K |
| 2026-08-12 | INR 61.39 | +2.28% | INR 60.54 | INR 62.00 | INR 59.50 | 13.27K |
| 2026-08-11 | INR 60.02 | -0.71% | INR 59.85 | INR 61.67 | INR 59.00 | 47.65K |
| 2026-08-10 | INR 60.45 | +2.63% | INR 58.90 | INR 61.99 | INR 57.55 | 24.59K |
| 2026-08-07 | INR 58.90 | -0.51% | INR 60.90 | INR 60.90 | INR 58.50 | 42.17K |
| 2026-08-06 | INR 59.20 | +0.25% | INR 60.00 | INR 60.84 | INR 58.72 | 25.82K |
| 2026-08-05 | INR 59.05 | -1.60% | INR 63.80 | INR 63.80 | INR 58.84 | 28.88K |
| 2026-08-04 | INR 60.01 | +0.49% | INR 59.75 | INR 61.00 | INR 58.79 | 75.64K |
| 2026-08-03 | INR 59.72 | -4.80% | INR 61.75 | INR 62.73 | INR 59.01 | 161.72K |
| 2026-07-31 | INR 62.73 | +2.94% | INR 64.00 | INR 64.48 | INR 59.99 | 173.35K |
| 2026-07-30 | INR 60.94 | -1.80% | INR 62.00 | INR 62.46 | INR 60.62 | 9.16K |
| 2026-07-29 | INR 62.06 | +1.84% | INR 61.99 | INR 65.52 | INR 61.00 | 81.19K |
| 2026-07-28 | INR 60.94 | -0.94% | INR 61.50 | INR 61.90 | INR 60.75 | 55.08K |
| 2026-07-27 | INR 61.52 | -1.01% | INR 63.90 | INR 64.99 | INR 60.57 | 23.72K |
| 2026-07-24 | INR 62.15 | -1.08% | INR 63.99 | INR 64.39 | INR 61.64 | 11.91K |
| 2026-07-23 | INR 62.83 | +1.45% | INR 63.17 | INR 64.50 | INR 61.31 | 15.28K |
| 2026-07-22 | INR 61.93 | -0.83% | INR 62.43 | INR 63.35 | INR 61.22 | 25.70K |
| 2026-07-21 | INR 62.45 | -0.73% | INR 63.00 | INR 63.62 | INR 62.10 | 9.64K |
| 2026-07-20 | INR 62.91 | +0.87% | INR 64.01 | INR 64.58 | INR 62.50 | 26.78K |
| 2026-07-17 | INR 62.37 | -2.39% | INR 62.50 | INR 64.49 | INR 62.13 | 63.62K |
| 2026-07-16 | INR 63.90 | -0.64% | INR 65.30 | INR 66.37 | INR 63.05 | 67.33K |
| 2026-07-15 | INR 64.31 | -2.38% | INR 67.27 | INR 67.27 | INR 64.02 | 11.05K |
| 2026-07-14 | INR 65.88 | +0.23% | INR 65.20 | INR 66.30 | INR 64.00 | 46.56K |
| 2026-07-13 | INR 65.73 | +0.80% | INR 65.21 | INR 66.43 | INR 63.85 | 12.20K |
| 2026-07-10 | INR 65.21 | -0.46% | INR 66.90 | INR 67.49 | INR 63.30 | 15.99K |
| 2026-07-09 | INR 65.51 | +1.41% | INR 64.98 | INR 66.85 | INR 64.50 | 26.39K |
| 2026-07-08 | INR 64.60 | -7.87% | INR 70.47 | INR 70.95 | INR 62.11 | 107.02K |
| 2026-07-07 | INR 70.12 | +1.67% | INR 70.99 | INR 72.00 | INR 68.51 | 90.95K |
| 2026-07-06 | INR 68.97 | +4.91% | INR 68.70 | INR 70.00 | INR 67.33 | 106.97K |
| 2026-07-03 | INR 65.74 | +0.63% | INR 66.47 | INR 67.07 | INR 65.00 | 10.55K |
| 2026-07-02 | INR 65.33 | -0.15% | INR 64.00 | INR 66.25 | INR 64.00 | 4.77K |
| 2026-07-01 | INR 65.43 | +0.26% | INR 64.92 | INR 67.36 | INR 64.92 | 10.29K |
| 2026-06-30 | INR 65.26 | +1.12% | INR 64.00 | INR 66.79 | INR 63.65 | 87.51K |
| 2026-06-29 | INR 64.54 | -2.33% | INR 65.25 | INR 66.90 | INR 64.00 | 12.86K |
| 2026-06-26 | INR 66.08 | 0.00% | INR 66.08 | INR 66.08 | INR 66.08 | 0 |
| 2026-06-25 | INR 66.08 | -1.39% | INR 67.39 | INR 69.37 | INR 65.31 | 27.13K |
| 2026-06-24 | INR 67.01 | -2.59% | INR 70.41 | INR 70.41 | INR 66.20 | 105.61K |
| 2026-06-23 | INR 68.79 | -0.85% | INR 69.39 | INR 71.10 | INR 68.00 | 44.33K |
| 2026-06-22 | INR 69.38 | +1.02% | INR 70.05 | INR 71.00 | INR 67.50 | 136.98K |
| 2026-06-19 | INR 68.68 | -2.22% | INR 72.09 | INR 72.09 | INR 68.03 | 84.43K |
| 2026-06-18 | INR 70.24 | -1.86% | INR 71.57 | INR 73.20 | INR 70.10 | 29.40K |
| 2026-06-17 | INR 71.57 | +0.42% | INR 73.02 | INR 75.00 | INR 69.91 | 69.41K |
| 2026-06-16 | INR 71.27 | +9.75% | INR 63.20 | INR 72.00 | INR 63.20 | 480.07K |
| 2026-06-15 | INR 64.94 | +2.07% | INR 63.62 | INR 66.18 | INR 63.31 | 27.40K |
| 2026-06-12 | INR 63.62 | -0.14% | INR 63.03 | INR 65.20 | INR 62.42 | 7.10K |
| 2026-06-11 | INR 63.71 | -1.01% | INR 66.60 | INR 66.60 | INR 62.42 | 13.48K |
| 2026-06-10 | INR 64.36 | +3.26% | INR 63.62 | INR 68.00 | INR 62.95 | 100.98K |
| 2026-06-09 | INR 62.33 | +0.99% | INR 63.90 | INR 65.09 | INR 61.20 | 7.29K |
| 2026-06-08 | INR 61.72 | -0.26% | INR 62.99 | INR 62.99 | INR 59.67 | 16.30K |
| 2026-06-05 | INR 61.88 | +0.47% | INR 61.57 | INR 64.15 | INR 60.50 | 34.19K |
| 2026-06-04 | INR 61.59 | +0.92% | INR 60.85 | INR 62.00 | INR 58.96 | 17.83K |
| 2026-06-03 | INR 61.03 | +1.40% | INR 59.00 | INR 62.35 | INR 59.00 | 29.76K |
| 2026-06-02 | INR 60.19 | +2.89% | INR 59.90 | INR 60.62 | INR 58.50 | 64.81K |
| 2026-06-01 | INR 58.50 | -2.12% | INR 62.60 | INR 62.60 | INR 58.05 | 24.29K |
| 2026-05-29 | INR 59.77 | -1.40% | INR 60.62 | INR 62.09 | INR 56.00 | 190.84K |