Finelistings Technologies Ltd (FINI)

FINI
🏛️ Inde →
29.30
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 47.45 47.50 47.45 47.50 0.0M
2024-12-30 48.40 48.40 48.40 48.40 0.0M
2024-12-27 49.38 49.38 48.40 48.40 0.0M
2024-12-24 49.38 49.38 49.38 49.38 0.0M
2024-12-20 50.38 50.38 50.38 50.38 0.0M
2024-12-19 51.40 51.40 51.40 51.40 0.0M
2024-12-18 54.45 54.45 52.34 52.34 0.0M
2024-12-17 53.39 53.39 53.39 53.39 0.0M
2024-12-16 52.35 52.35 52.35 52.35 0.0M
2024-12-13 53.41 54.00 53.41 53.41 0.0M
2024-12-12 54.48 54.50 54.48 54.50 0.0M
2024-12-11 55.59 55.59 55.59 55.59 0.0M
2024-12-10 56.75 56.75 56.72 56.72 0.0M
2024-12-09 54.90 58.93 54.90 57.87 0.0M
2024-12-06 57.77 57.77 55.77 57.77 0.0M
2024-12-05 55.01 55.04 55.01 55.02 0.0M
2024-12-04 49.93 52.42 49.93 52.42 0.0M
2024-12-03 48.00 49.93 48.00 49.93 0.0M
2024-12-02 48.65 48.65 47.17 47.56 0.0M
2024-11-29 48.80 49.65 48.80 49.65 0.0M
2024-11-28 49.40 49.98 48.05 48.39 0.0M
2024-11-27 49.42 49.75 48.52 49.40 0.0M
2024-11-26 48.51 48.51 48.51 48.51 0.0M
2024-11-25 48.61 49.39 48.42 49.39 0.0M
2024-11-22 51.35 51.50 50.96 50.96 0.0M
2024-11-21 54.00 55.40 53.03 53.64 0.0M
2024-11-19 55.82 55.82 55.82 55.82 0.0M
2024-11-18 58.75 58.75 58.75 58.75 0.0M
2024-11-14 60.90 61.84 60.90 61.84 0.0M
2024-11-11 60.05 60.05 58.90 58.90 0.0M
2024-11-08 62.00 62.00 62.00 62.00 0.0M
2024-11-07 61.45 63.17 61.45 62.00 0.0M
2024-11-06 61.50 61.50 60.14 60.17 0.0M
2024-11-05 61.85 63.30 61.84 63.30 0.0M
2024-11-04 61.50 61.85 61.50 61.85 0.0M
2024-10-31 56.95 58.93 56.95 58.93 0.0M
2024-10-30 53.90 53.90 53.55 53.58 0.0M
2024-10-29 53.90 53.90 53.90 53.90 0.0M
2024-10-28 55.70 55.70 55.70 55.70 0.0M
2024-10-25 52.05 53.55 52.05 53.55 0.0M
2024-10-24 56.00 56.00 56.00 56.00 0.0M
2024-10-22 57.05 57.05 54.80 56.21 0.0M
2024-10-21 60.95 60.95 55.05 57.26 0.0M
2024-10-18 60.98 60.98 60.98 60.98 0.0M
2024-10-17 61.01 61.01 61.00 61.00 0.0M
2024-10-16 61.60 62.45 61.60 62.45 0.0M
2024-10-15 62.80 62.80 61.60 61.60 0.0M
2024-10-14 60.07 64.45 60.07 62.51 0.0M
2024-10-11 62.93 63.00 59.51 62.25 0.0M
2024-10-10 59.60 61.30 59.60 60.30 0.0M
2024-10-09 58.00 58.00 58.00 58.00 0.0M
2024-10-08 56.85 56.85 55.75 55.75 0.0M
2024-10-07 59.00 59.00 57.95 57.95 0.0M
2024-10-04 61.00 61.00 61.00 61.00 0.0M
2024-10-03 60.50 61.00 60.50 61.00 0.0M
2024-10-01 60.50 60.50 60.50 60.50 0.0M
2024-09-30 59.05 59.99 59.00 59.63 0.0M
2024-09-27 62.01 63.59 61.31 61.77 0.0M
2024-09-26 63.75 63.75 62.00 62.00 0.0M
2024-09-25 63.01 63.01 62.35 62.35 0.0M
2024-09-24 61.58 64.50 61.58 64.50 0.0M
2024-09-23 60.55 62.94 60.55 61.58 0.0M
2024-09-20 63.00 64.59 62.05 62.25 0.0M
2024-09-19 63.00 63.50 61.52 61.52 0.0M
2024-09-18 63.00 63.00 63.00 63.00 0.0M
2024-09-17 64.50 65.45 62.15 63.61 0.0M
2024-09-16 62.50 63.99 62.15 63.73 0.0M
2024-09-13 62.51 65.40 62.23 63.77 0.0M
2024-09-12 64.62 64.65 63.25 64.62 0.0M
2024-09-11 62.33 64.65 62.33 64.62 0.0M
2024-09-10 56.05 61.58 56.05 61.58 0.0M
2024-09-09 58.53 58.90 58.53 58.65 0.0M
2024-09-06 63.50 63.50 61.61 61.61 0.0M
2024-09-05 62.08 66.40 61.21 64.85 0.1M
2024-09-04 64.43 65.00 64.43 64.43 0.0M
2024-09-03 67.82 70.00 67.82 67.82 0.0M
2024-09-02 71.65 71.65 71.38 71.38 0.0M
2024-08-30 75.13 75.13 75.13 75.13 0.0M
2024-08-29 87.40 87.40 79.08 79.08 0.1M
2024-08-28 83.24 83.24 83.24 83.24 0.0M
2024-08-27 79.28 79.28 79.28 79.28 0.0M
2024-08-26 70.80 72.08 70.80 72.08 0.0M
2024-08-23 63.05 65.53 63.05 65.53 0.1M
2024-08-22 58.00 60.90 57.95 59.58 0.0M
2024-08-21 58.30 60.30 58.05 59.90 0.0M
2024-08-20 62.34 62.34 57.60 58.10 0.0M
2024-08-19 54.97 59.38 54.97 59.38 0.0M
2024-08-16 53.99 53.99 53.90 53.99 0.0M
2024-08-14 50.75 53.88 50.75 53.34 0.0M
2024-08-13 50.01 50.25 50.00 50.01 0.0M
2024-08-12 51.00 51.98 51.00 51.98 0.0M
2024-08-09 48.70 50.99 48.70 50.99 0.0M
2024-08-08 50.80 51.85 47.70 49.75 0.1M
2024-08-07 49.56 53.00 49.56 53.00 0.0M
2024-08-06 50.21 52.00 50.20 51.93 0.0M
2024-08-05 53.00 53.00 51.50 51.82 0.0M
2024-08-02 53.75 53.75 53.70 53.70 0.0M
2024-08-01 54.00 56.00 54.00 54.66 0.0M
2024-07-31 54.42 54.50 54.00 54.40 0.0M
2024-07-30 55.87 56.70 54.22 54.25 0.0M
2024-07-29 55.21 57.00 54.02 54.93 0.0M
2024-07-26 55.18 55.99 55.18 55.99 0.0M
2024-07-25 55.50 55.98 55.21 55.21 0.0M
2024-07-24 55.25 55.95 55.11 55.50 0.0M
2024-07-23 55.02 55.70 54.50 55.70 0.0M
2024-07-22 56.02 56.02 55.90 55.90 0.0M
2024-07-19 56.21 57.04 56.01 56.36 0.0M
2024-07-18 58.65 58.70 58.31 58.31 0.0M
2024-07-16 57.50 57.50 56.91 56.95 0.0M
2024-07-15 55.82 57.02 55.82 56.76 0.0M
2024-07-12 59.79 59.79 58.20 58.72 0.0M
2024-07-11 59.96 61.28 59.31 59.81 0.0M
2024-07-10 57.50 58.50 57.00 58.37 0.0M
2024-07-09 58.00 58.00 57.00 57.51 0.0M
2024-07-08 58.50 58.50 56.80 58.00 0.0M
2024-07-05 57.40 59.00 57.40 58.60 0.0M
2024-07-04 58.25 58.25 56.51 57.65 0.0M
2024-07-03 57.30 58.30 57.04 58.00 0.0M
2024-07-02 58.55 59.59 57.00 57.20 0.0M
2024-07-01 61.57 61.57 60.00 60.00 0.0M
2024-06-28 55.05 58.73 55.05 58.73 0.0M
2024-06-27 55.80 56.69 55.00 55.94 0.0M
2024-06-26 55.90 56.89 55.85 56.14 0.0M
2024-06-25 56.30 57.35 55.15 55.37 0.0M
2024-06-24 57.35 57.70 57.00 57.37 0.0M
2024-06-21 57.95 58.23 57.31 57.87 0.0M
2024-06-20 58.45 58.45 56.10 56.43 0.0M
2024-06-19 58.15 58.99 57.01 58.72 0.0M
2024-06-18 59.29 59.69 57.90 58.08 0.0M
2024-06-14 57.40 58.75 57.00 58.18 0.0M
2024-06-13 58.94 60.50 57.15 57.40 0.0M
2024-06-12 60.00 60.00 57.00 57.94 0.0M
2024-06-11 63.06 63.06 59.86 60.00 0.1M
2024-06-10 63.00 63.01 62.11 63.01 0.0M
2024-06-07 60.00 60.88 59.50 60.01 0.1M
2024-06-06 52.47 57.99 52.47 57.99 0.2M
2024-06-05 55.23 55.23 55.23 55.23 0.0M
2024-06-04 58.13 58.13 58.13 58.13 0.0M
2024-06-03 76.93 76.93 64.58 64.58 0.2M
2024-05-31 71.75 76.00 71.75 71.75 0.3M
2024-05-30 79.70 92.00 79.70 79.70 0.3M
2024-05-29 99.60 112.00 99.60 99.60 0.2M
2024-05-28 124.45 124.45 124.45 124.45 0.0M
2024-05-24 131.00 131.00 131.00 131.00 0.0M
2024-05-23 137.85 137.85 137.85 137.85 0.0M
2024-05-22 145.10 145.10 145.10 145.10 0.0M
2024-05-21 152.70 152.70 152.70 152.70 0.0M
2024-05-18 162.05 162.05 146.65 147.15 0.3M
2024-05-17 154.35 154.35 154.35 154.35 0.1M
2024-05-16 147.00 147.00 147.00 147.00 0.1M
2024-05-15 140.00 140.00 140.00 140.00 0.1M
2024-05-14 127.00 133.35 127.00 133.35 0.6M