Fino Payments Bank

FINY
🏛️ india →
298.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 276.95 276.95 275.65 275.90 0.2K
09:20 276.35 277.95 276.35 277.60 0.2K
09:25 277.45 277.50 277.00 277.50 0.2K
09:30 276.70 276.70 276.60 276.60 0.0K
09:35 276.55 276.55 276.40 276.40 1.0K
09:40 277.10 277.10 276.55 276.80 0.2K
09:45 277.15 277.20 276.70 277.20 0.5K
09:50 277.05 277.15 277.05 277.15 0.0K
09:55 276.10 276.10 276.10 276.10 0.3K
10:15 275.10 275.10 275.10 275.10 0.1K
11:05 275.00 275.00 275.00 275.00 0.0K
11:15 276.75 277.00 276.75 277.00 0.2K
11:25 278.00 282.00 278.00 281.60 4.2K
11:30 281.60 284.10 281.60 284.00 7.0K
11:35 284.00 288.50 284.00 288.50 1.3K
11:40 287.75 287.75 286.10 286.10 0.1K
11:45 286.10 287.75 286.10 287.50 0.2K
11:55 286.15 286.15 286.00 286.00 0.1K
12:00 284.85 286.50 284.85 286.50 1.0K
12:05 286.90 290.80 286.90 290.35 8.1K
12:10 290.20 290.20 288.00 289.05 0.1K
12:15 289.40 289.40 287.75 287.75 0.3K
12:20 288.00 288.00 287.30 287.50 0.1K
12:25 287.50 287.50 287.30 287.30 0.1K
12:30 287.30 287.30 286.90 287.15 0.0K
12:35 287.50 288.25 287.45 287.65 0.4K
12:40 287.25 288.30 287.25 287.50 0.5K
12:45 288.70 289.05 288.70 289.05 0.5K
12:50 289.50 290.30 289.40 290.30 0.2K
12:55 290.30 290.30 289.95 290.30 0.1K
13:00 290.40 290.80 289.85 290.10 0.7K
13:05 290.00 290.50 290.00 290.50 2.4K
13:10 291.15 291.15 290.05 290.05 0.3K
13:15 290.25 290.25 290.25 290.25 0.0K
13:20 290.30 290.65 290.00 290.00 0.1K
13:25 290.80 292.70 290.80 292.00 0.7K
13:30 291.25 292.10 290.90 291.10 0.1K
13:35 292.00 292.00 292.00 292.00 0.0K
13:40 292.60 293.00 292.45 292.45 1.2K
13:45 292.45 292.45 292.45 292.45 0.0K
13:50 291.60 291.60 290.95 290.95 0.3K
13:55 292.10 292.10 291.35 291.35 0.1K
14:00 291.70 291.70 291.00 291.00 0.1K
14:05 290.25 290.75 290.25 290.75 0.1K
14:10 290.40 290.40 289.65 290.40 0.6K
14:15 290.95 290.95 290.95 290.95 0.1K
14:20 291.35 291.40 291.35 291.40 0.2K
14:25 290.45 290.45 289.85 290.00 0.1K
14:30 290.25 290.25 289.85 289.85 0.0K
14:35 290.45 290.45 290.45 290.45 0.1K
14:45 291.75 291.80 291.75 291.75 0.0K
14:50 291.45 291.75 291.45 291.70 0.1K
14:55 292.00 292.00 291.00 291.00 0.0K
15:00 290.40 290.40 290.00 290.00 0.1K
15:05 289.50 289.95 289.50 289.95 1.2K
15:10 290.45 290.45 290.45 290.45 0.9K
15:15 287.80 287.80 287.30 287.30 0.2K
15:20 287.30 287.60 286.80 287.60 0.5K
15:25 287.00 288.35 285.50 288.35 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 293.20 304.90 291.95 298.95 0.1M
2025-10-03 276.95 293.00 275.00 288.35 0.0M
2025-10-01 269.40 276.00 269.40 275.10 0.0M
2025-09-30 269.80 275.40 266.40 269.10 0.0M
2025-09-29 261.70 269.95 260.00 268.50 0.0M
2025-09-26 262.35 262.85 258.50 261.55 0.0M
2025-09-25 266.20 269.25 262.15 262.95 0.0M
2025-09-24 272.20 272.50 265.85 266.75 0.0M
2025-09-23 278.75 278.75 270.50 271.90 0.0M
2025-09-22 274.35 280.60 273.00 278.75 0.0M
2025-09-19 275.15 277.30 273.00 274.50 0.0M
2025-09-18 279.50 283.00 274.00 275.25 0.0M
2025-09-17 276.85 287.15 276.75 278.45 0.0M
2025-09-16 276.95 278.00 274.60 276.30 0.0M
2025-09-15 274.15 281.30 274.15 275.60 0.0M
2025-09-12 280.80 281.35 279.00 279.65 0.0M
2025-09-11 267.75 286.25 267.75 281.40 0.1M
2025-09-10 267.70 272.20 265.90 270.90 0.0M
2025-09-09 267.00 270.45 263.90 266.40 0.0M
2025-09-08 271.35 272.00 264.25 265.80 0.0M
2025-09-05 272.00 274.30 266.00 269.90 0.0M
2025-09-04 279.30 279.60 272.00 272.40 0.0M
2025-09-03 278.25 283.80 276.70 278.45 0.0M
2025-09-02 281.65 285.85 278.10 282.40 0.0M
2025-09-01 281.05 288.45 278.10 285.60 0.0M
2025-08-29 272.65 285.00 267.35 280.45 0.0M
2025-08-28 269.95 275.25 264.65 271.15 0.0M
2025-08-26 268.50 271.85 259.00 270.10 0.0M
2025-08-25 265.80 278.90 262.55 266.75 0.0M
2025-08-22 273.85 273.85 261.55 264.35 0.0M
2025-08-21 258.00 277.75 258.00 273.85 0.0M
2025-08-20 256.95 261.20 254.60 257.85 0.0M
2025-08-19 248.80 258.30 248.70 256.70 0.0M
2025-08-18 252.70 253.95 247.90 248.70 0.0M
2025-08-14 260.95 260.95 248.90 250.05 0.0M
2025-08-13 251.10 261.25 248.45 255.75 0.0M
2025-08-12 258.80 259.95 246.00 247.55 0.0M
2025-08-11 257.45 259.05 252.00 253.65 0.0M
2025-08-08 240.20 262.00 240.20 252.70 0.0M
2025-08-07 246.50 249.05 239.65 244.40 0.0M
2025-08-06 255.00 255.00 246.00 248.35 0.0M
2025-08-05 252.95 254.45 248.50 251.60 0.0M
2025-08-04 255.15 256.50 249.40 252.95 0.0M
2025-08-01 267.75 269.70 254.05 255.10 0.0M
2025-07-31 251.80 269.00 251.80 267.75 0.0M
2025-07-30 260.15 273.95 257.05 259.55 0.0M
2025-07-29 265.25 268.50 261.25 263.40 0.0M
2025-07-28 268.05 276.10 264.05 268.10 0.0M
2025-07-25 292.90 292.90 271.40 272.45 0.0M
2025-07-24 282.90 282.90 278.35 280.25 0.0M
2025-07-23 280.05 280.80 276.55 279.15 0.0M
2025-07-22 277.00 282.65 277.00 278.75 0.0M
2025-07-21 294.90 294.90 274.90 275.45 0.0M
2025-07-18 280.05 286.30 278.10 279.90 0.0M
2025-07-17 282.90 284.10 278.65 280.45 0.0M
2025-07-16 286.40 305.35 279.00 279.90 0.2M
2025-07-15 289.95 292.60 285.85 286.40 0.0M
2025-07-14 297.40 300.15 285.35 289.10 0.0M
2025-07-11 307.95 307.95 294.80 295.05 0.0M
2025-07-10 297.95 314.90 295.60 305.55 0.1M
2025-07-09 280.00 299.90 275.25 297.50 0.1M
2025-07-08 288.10 288.10 273.30 274.30 0.0M
2025-07-07 288.55 288.55 277.50 278.40 0.0M
2025-07-04 281.00 283.10 279.00 280.25 0.0M
2025-07-03 283.10 288.20 279.50 281.25 0.0M
2025-07-02 287.60 290.15 284.10 286.15 0.0M
2025-07-01 284.50 289.50 282.30 287.75 0.0M
2025-06-30 285.00 289.20 282.30 283.05 0.0M
2025-06-27 293.25 294.65 286.50 287.75 0.0M
2025-06-26 296.70 307.50 291.25 293.10 0.4M
2025-06-25 280.55 323.95 278.40 298.55 1.1M
2025-06-24 287.70 294.25 276.00 277.00 0.2M
2025-06-23 286.15 298.55 279.50 283.40 0.3M
2025-06-20 279.75 298.20 279.75 291.80 0.3M
2025-06-19 289.00 298.90 280.00 282.05 0.1M
2025-06-18 278.35 308.30 275.55 287.60 0.4M
2025-06-17 285.70 301.00 275.85 278.15 0.2M
2025-06-16 281.00 293.65 275.00 289.05 0.1M
2025-06-13 261.00 288.75 258.45 283.15 0.3M
2025-06-12 269.85 270.50 263.00 266.05 0.0M
2025-06-11 265.05 271.85 263.00 269.60 0.0M
2025-06-10 274.00 274.00 264.15 264.60 0.0M
2025-06-09 269.00 275.20 266.00 267.95 0.0M
2025-06-06 255.70 269.60 253.85 266.10 0.1M
2025-06-05 244.00 263.50 243.95 256.10 0.1M
2025-06-04 251.00 251.00 241.10 242.80 0.0M
2025-06-03 247.80 252.00 239.45 246.15 0.0M
2025-06-02 250.00 250.00 236.30 243.20 0.0M
2025-05-30 241.40 241.55 235.45 238.85 0.0M
2025-05-29 245.15 246.00 240.00 240.55 0.0M
2025-05-28 248.35 248.35 241.90 242.15 0.0M
2025-05-27 245.30 246.30 241.85 245.00 0.0M
2025-05-26 247.85 251.75 242.20 244.70 0.0M
2025-05-23 246.85 248.55 243.50 247.10 0.0M
2025-05-22 247.30 250.90 244.15 246.80 0.0M
2025-05-21 243.25 251.35 240.95 250.05 0.0M
2025-05-20 256.00 256.00 245.55 246.80 0.0M
2025-05-19 250.00 258.80 248.00 253.35 0.0M
2025-05-16 251.00 256.00 244.80 249.65 0.0M
2025-05-15 252.00 255.00 249.00 250.35 0.0M
2025-05-14 248.75 249.95 246.75 249.50 0.0M
2025-05-13 243.75 249.50 239.45 246.15 0.0M
2025-05-12 237.80 244.60 237.55 243.75 0.0M
2025-05-09 230.00 232.55 224.95 231.20 0.0M
2025-05-08 235.20 241.20 230.35 232.70 0.0M
2025-05-07 225.75 234.10 225.05 233.20 0.0M
2025-05-06 248.00 248.00 229.00 229.85 0.0M
2025-05-05 246.05 246.05 239.00 240.65 0.0M
2025-05-02 250.00 250.00 240.55 241.20 0.0M
2025-04-30 256.70 256.70 242.25 246.20 0.0M
2025-04-29 263.80 263.80 249.65 258.40 0.0M
2025-04-28 245.05 263.50 241.90 260.30 0.0M
2025-04-25 262.45 262.45 241.50 245.05 0.4M
2025-04-24 260.05 263.60 247.95 252.90 0.1M
2025-04-23 277.95 277.95 260.95 262.70 0.0M
2025-04-22 258.50 280.00 253.10 272.85 0.1M
2025-04-21 255.65 267.00 251.00 258.90 0.0M
2025-04-17 250.05 254.80 248.35 251.50 0.0M
2025-04-16 260.80 262.25 247.85 251.95 0.2M
2025-04-15 216.70 250.50 212.95 250.50 0.4M
2025-04-11 223.70 226.00 204.05 208.75 0.1M
2025-04-09 214.75 218.15 204.40 206.10 0.0M
2025-04-08 219.75 221.00 214.00 216.85 0.0M
2025-04-07 180.50 217.15 180.50 213.10 0.0M
2025-04-04 233.40 234.25 221.30 223.95 0.0M
2025-04-03 228.75 235.00 228.75 233.40 0.0M
2025-04-02 236.50 236.50 228.00 229.75 0.0M
2025-04-01 232.45 242.15 224.45 236.75 0.0M
2025-03-28 225.00 235.65 222.85 228.15 0.0M
2025-03-27 220.25 226.90 215.45 225.40 0.0M
2025-03-26 225.10 229.75 219.70 220.25 0.0M
2025-03-25 227.05 233.90 224.50 224.60 0.0M
2025-03-24 239.60 240.00 228.00 230.05 0.0M
2025-03-21 229.10 239.35 229.10 236.25 0.0M
2025-03-20 235.00 244.00 232.80 233.70 0.0M
2025-03-19 228.55 234.85 228.50 229.90 0.0M
2025-03-18 230.30 230.80 223.10 228.40 0.0M
2025-03-17 222.60 227.95 221.25 224.45 0.0M
2025-03-13 231.45 232.70 220.70 222.60 0.0M
2025-03-12 219.15 233.95 219.15 231.05 0.0M
2025-03-11 226.70 227.45 215.25 221.00 0.0M
2025-03-10 220.95 236.20 219.55 221.40 0.0M
2025-03-07 205.55 222.00 202.50 218.95 0.0M
2025-03-06 213.05 213.05 201.55 202.15 0.0M
2025-03-05 200.05 206.85 200.05 204.70 0.0M
2025-03-04 212.40 212.65 200.20 201.30 0.0M
2025-03-03 221.95 221.95 210.20 216.80 0.0M
2025-02-28 220.10 222.25 216.20 221.20 0.0M
2025-02-27 231.45 231.85 218.45 223.30 0.1M
2025-02-25 227.05 234.80 227.05 227.95 0.0M
2025-02-24 245.00 245.00 229.30 231.35 0.0M
2025-02-21 234.15 250.95 234.15 241.00 0.0M
2025-02-20 228.90 246.75 227.90 239.15 0.0M
2025-02-19 228.90 237.50 224.25 227.15 0.0M
2025-02-18 221.70 236.35 215.55 228.85 0.0M
2025-02-17 227.00 235.00 222.40 232.65 0.0M
2025-02-14 236.30 247.80 225.00 229.35 0.0M
2025-02-13 250.10 256.90 240.00 244.30 0.0M
2025-02-12 270.00 270.35 249.00 250.20 0.0M
2025-02-11 288.50 288.50 268.25 269.40 0.0M
2025-02-10 305.00 305.00 285.20 287.35 0.0M
2025-02-07 301.20 305.40 293.55 294.65 0.0M
2025-02-06 295.05 304.40 291.00 301.20 0.0M
2025-02-05 286.25 297.00 285.80 295.00 0.0M
2025-02-04 285.00 292.80 281.75 282.00 0.0M
2025-02-03 284.05 289.35 276.00 280.55 0.0M
2025-02-01 292.00 295.90 289.15 290.65 0.0M
2025-01-31 288.70 297.10 284.60 290.20 0.0M
2025-01-30 303.00 303.00 282.65 285.70 0.1M
2025-01-29 273.45 289.00 273.45 288.00 0.0M
2025-01-28 280.00 281.80 265.30 273.75 0.0M
2025-01-27 283.15 283.15 270.05 279.45 0.0M
2025-01-24 296.60 298.00 284.90 286.65 0.0M
2025-01-23 306.70 306.70 295.00 296.60 0.0M
2025-01-22 302.00 306.40 297.70 300.65 0.0M
2025-01-21 303.80 314.00 299.40 300.75 0.0M
2025-01-20 294.75 308.80 290.10 300.50 0.0M
2025-01-17 293.35 296.75 288.45 290.35 0.0M
2025-01-16 303.95 306.45 290.85 292.45 0.0M
2025-01-15 302.45 302.70 298.05 299.15 0.0M
2025-01-14 306.20 306.20 297.00 299.70 0.0M
2025-01-13 303.50 313.85 296.55 302.85 0.0M
2025-01-10 310.05 318.75 308.25 309.65 0.0M
2025-01-09 329.00 329.00 315.25 316.35 0.0M
2025-01-08 327.00 327.95 322.30 323.95 0.0M
2025-01-07 320.25 331.45 320.25 330.25 0.0M
2025-01-06 342.55 342.55 318.00 320.25 0.0M
2025-01-03 340.00 341.10 335.50 339.30 0.0M
2025-01-02 324.75 343.95 323.15 339.70 0.0M
2025-01-01 323.00 326.40 317.65 324.25 0.0M