Want to see IN:FINOPB full AI Analyst Report?
FINO Payments Bank Ltd. (FINOPB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.95 | 122.40 | 116.00 | 117.75 | 117.75 | -4.31% | 50,363 | 1.42 |
| Oct 29, 2026 | 123.00 | 123.90 | 119.75 | 123.05 | 123.05 | +1.03% | 15,337 | 0.43 |
| Oct 28, 2026 | 119.85 | 123.10 | 119.85 | 121.80 | 121.80 | +0.33% | 6,817 | 0.19 |
| Oct 27, 2026 | 121.40 | 122.45 | 119.00 | 121.40 | 121.40 | +1.29% | 13,715 | 0.38 |
| Oct 26, 2026 | 123.70 | 123.70 | 118.40 | 119.85 | 119.85 | -1.32% | 10,006 | 0.27 |
| Oct 23, 2026 | 126.25 | 126.25 | 118.90 | 121.45 | 121.45 | -3.80% | 17,157 | 0.46 |
| Oct 22, 2026 | 129.00 | 129.00 | 123.45 | 126.25 | 126.25 | +0.40% | 21,964 | 0.58 |
| Oct 21, 2026 | 131.80 | 131.80 | 125.25 | 125.75 | 125.75 | -3.97% | 33,846 | 0.88 |
| Oct 20, 2026 | 130.95 | 134.45 | 130.10 | 130.95 | 130.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 134.45 | 134.45 | 130.10 | 130.95 | 130.95 | -1.95% | 7,615 | 0.18 |
| Oct 16, 2026 | 132.55 | 134.75 | 130.55 | 133.55 | 133.55 | +0.38% | 10,469 | 0.23 |
| Oct 15, 2026 | 134.35 | 134.45 | 132.40 | 133.05 | 133.05 | -1.77% | 7,370 | 0.15 |
| Oct 14, 2026 | 134.05 | 136.95 | 133.90 | 135.45 | 135.45 | -0.33% | 11,014 | 0.15 |
| Oct 13, 2026 | 136.00 | 136.50 | 131.70 | 135.90 | 135.90 | +0.11% | 47,023 | 0.63 |
| Oct 12, 2026 | 137.70 | 140.60 | 134.60 | 135.75 | 135.75 | -3.14% | 33,482 | 0.38 |
| Oct 09, 2026 | 139.55 | 145.30 | 137.85 | 140.15 | 140.15 | -4.20% | 121,011 | 0.97 |
| Oct 08, 2026 | 134.10 | 150.55 | 134.10 | 146.30 | 146.30 | +13.99% | 884,164 | 6.79 |
| Oct 07, 2026 | 127.80 | 129.45 | 127.15 | 128.35 | 128.35 | -0.04% | 5,247 | 0.04 |
| Oct 06, 2026 | 129.25 | 129.40 | 127.85 | 128.40 | 128.40 | -0.08% | 6,666 | 0.05 |
| Oct 05, 2026 | 128.75 | 130.90 | 127.25 | 128.50 | 128.50 | -0.16% | 10,475 | 0.08 |
| Oct 02, 2026 | 128.70 | 129.30 | 125.00 | 128.70 | 128.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 128.40 | 129.30 | 125.00 | 128.70 | 128.70 | +1.46% | 17,178 | 0.13 |
| Sep 30, 2026 | 131.80 | 131.80 | 126.20 | 126.85 | 126.85 | -1.78% | 50,923 | 0.39 |
| Sep 29, 2026 | 129.35 | 129.75 | 125.00 | 129.15 | 129.15 | +1.61% | 26,499 | 0.20 |
| Sep 28, 2026 | 128.80 | 129.00 | 126.00 | 127.10 | 127.10 | -1.05% | 26,350 | 0.20 |
| Sep 25, 2026 | 128.00 | 129.10 | 127.05 | 128.45 | 128.45 | -0.73% | 13,306 | 0.10 |
| Sep 24, 2026 | 135.00 | 135.05 | 129.00 | 129.40 | 129.40 | -2.34% | 5,918 | 0.05 |
| Sep 23, 2026 | 134.65 | 134.65 | 132.00 | 132.50 | 132.50 | -0.86% | 18,088 | 0.14 |
| Sep 22, 2026 | 134.70 | 136.15 | 131.20 | 133.65 | 133.65 | -1.00% | 12,605 | 0.10 |
| Sep 21, 2026 | 135.80 | 140.00 | 133.95 | 135.00 | 135.00 | -0.63% | 14,605 | 0.11 |
| Sep 18, 2026 | 135.85 | 138.05 | 135.30 | 135.85 | 135.85 | -0.44% | 8,425 | 0.06 |
| Sep 17, 2026 | 136.00 | 138.20 | 135.50 | 136.45 | 136.45 | +0.26% | 5,896 | 0.05 |
| Sep 16, 2026 | 138.15 | 145.95 | 135.40 | 136.10 | 136.10 | -1.16% | 30,091 | 0.23 |
| Sep 15, 2026 | 141.15 | 142.20 | 137.20 | 137.70 | 137.70 | -1.54% | 12,809 | 0.09 |
| Sep 14, 2026 | 139.85 | 141.45 | 137.50 | 139.85 | 139.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 138.20 | 141.45 | 137.50 | 139.85 | 139.85 | +0.00% | 11,255 | 0.08 |
| Sep 10, 2026 | 138.85 | 141.35 | 137.60 | 139.85 | 139.85 | +1.49% | 19,284 | 0.14 |
| Sep 09, 2026 | 138.15 | 139.45 | 137.25 | 137.80 | 137.80 | -1.64% | 7,386 | 0.05 |
| Sep 08, 2026 | 138.05 | 142.40 | 137.80 | 140.10 | 140.10 | +0.54% | 10,677 | 0.08 |
| Sep 07, 2026 | 141.00 | 142.30 | 137.80 | 139.35 | 139.35 | +0.14% | 8,017 | 0.06 |
| Sep 04, 2026 | 140.55 | 140.80 | 138.95 | 139.15 | 139.15 | -0.64% | 8,877 | 0.06 |
| Sep 03, 2026 | 143.30 | 143.30 | 139.60 | 140.05 | 140.05 | -0.43% | 18,191 | 0.13 |
| Sep 02, 2026 | 136.70 | 145.00 | 134.85 | 140.65 | 140.65 | +2.89% | 30,018 | 0.21 |
| Sep 01, 2026 | 138.00 | 139.95 | 133.00 | 136.70 | 136.70 | -2.08% | 31,265 | 0.22 |
| Aug 31, 2026 | 141.70 | 142.30 | 138.25 | 139.60 | 139.60 | -1.48% | 12,782 | 0.09 |
| Aug 28, 2026 | 144.30 | 144.30 | 141.30 | 141.70 | 141.70 | -1.19% | 20,813 | 0.15 |
| Aug 27, 2026 | 147.80 | 148.20 | 142.50 | 143.40 | 143.40 | -1.58% | 8,533 | 0.06 |
| Aug 26, 2026 | 145.55 | 148.00 | 145.00 | 145.70 | 145.70 | -0.10% | 7,077 | 0.05 |
| Aug 25, 2026 | 147.20 | 147.55 | 145.30 | 145.85 | 145.85 | -1.55% | 7,792 | 0.06 |
| Aug 24, 2026 | 148.10 | 150.85 | 146.45 | 148.15 | 148.15 | +1.54% | 13,523 | 0.10 |
