| Finelistings Technologies Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Finelistings Technologies Ltd | MCap (aprox) 5 Crores |
Symbol : 544173 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 4.2% | -18.6% | -46.5% | -58.0% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 15.16 | 0.72 | 5k | 5.0% | |
| 26-02-26 | Thu | 14.44 | 1k | -4.1% | Data Update : 8 PM | |
| 25-02-26 | Wed | 0 | 27-02-26 : 15.16 | |||
| 24-02-26 | Tue | 15.05 | 1k | -0.5% | ||
| 23-02-26 | Mon | Compared to : 19-02-26 |
||||
| 20-02-26 | Fri | 15.12 | 6k | -4.9% | ||
| 19-02-26 | Thu | 7 Days % | ||||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 15.9 | -0.78 | 1k | -4.7% | Compared to : 27-01-26 14.55 |
| 13-02-26 | Fri | 16.68 | 6k | -5.0% | ||
| 12-02-26 | Thu | 1 Month % | ||||
| 11-02-26 | Wed | 17.55 | -0.36 | 4k | -2.0% | 4.2% |
| 10-02-26 | Tue | 17.91 | 0.85 | 4k | 5.0% | . |
| 09-02-26 | Mon | 17.06 | 0.81 | 2k | 5.0% | Compared to : 26-12-25 |
| 06-02-26 | Fri | 16.25 | -0.55 | 2k | -3.3% | |
| 05-02-26 | Thu | 16.8 | 4k | 5.0% | 2 Months % | |
| 04-02-26 | Wed | |||||
| 03-02-26 | Tue | 16 | 0.75 | 1k | 4.9% | |
| 02-02-26 | Mon | 15.25 | 5k | -3.2% | Compared to : 27-11-25 18.62 |
|
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 15.75 | 4k | 3.3% | 3 Months % | |
| 29-01-26 | Thu | -18.6% | ||||
| 28-01-26 | Wed | 15.25 | 0.7 | 6k | 4.8% | |
| 27-01-26 | Tue | 14.55 | -0.5 | 7k | -3.3% | Compared to : 26-08-25 28.36 |
| 23-01-26 | Fri | 15.05 | -0.68 | 8k | -4.3% | |
| 22-01-26 | Thu | 15.73 | 0.74 | 9k | 4.9% | 6 Months % |
| 21-01-26 | Wed | 14.99 | 3k | -4.9% | -46.5% | |
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | Compared to : 27-02-25 36.1 |
||||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | -58.0% | ||||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | 15.77 | 5k | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
|
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | 16.6 | 14k | -5.0% | ||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 17.47 | 0.83 | 2k | 5.0% | |
| 30-12-25 | Tue | 16.64 | 1k | 0.0% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | 16.64 | 3k | -4.9% | ||
| 23-12-25 | Tue | |||||
| 22-12-25 | Mon | 17.5 | -0.91 | 2k | -4.9% | |
| 19-12-25 | Fri | 18.41 | 0.59 | 1k | 3.3% | |
| 18-12-25 | Thu | 17.82 | -0.93 | 1k | -5.0% | |
| 17-12-25 | Wed | 18.75 | 0.76 | 1k | 4.2% | |
| 16-12-25 | Tue | 17.99 | -0.01 | 1k | -0.1% | |
| 15-12-25 | Mon | 18 | 1k | 2.8% | ||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 17.51 | 0.83 | 4k | 5.0% | |
| 10-12-25 | Wed | 16.68 | 0.78 | 3k | 4.9% | |
| 09-12-25 | Tue | 15.9 | 0.51 | 7k | 3.3% | |
| 08-12-25 | Mon | 15.39 | -0.1 | 13k | -0.6% | |
| 05-12-25 | Fri | 15.49 | -0.76 | 2k | -4.7% | |
| 04-12-25 | Thu | 16.25 | -0.05 | 5k | -0.3% | |
| 03-12-25 | Wed | 16.3 | -0.85 | 22k | -5.0% | |
| 02-12-25 | Tue | 17.15 | -0.9 | 12k | -5.0% | |
| 01-12-25 | Mon | 18.05 | -0.95 | 6k | -5.0% | |
| 28-11-25 | Fri | 19 | 0.38 | 2k | 2.0% | |
| 27-11-25 | Thu | 18.62 | -0.75 | 4k | -3.9% | |
| 26-11-25 | Wed | 19.37 | 0.37 | 9k | 1.9% | |
| 25-11-25 | Tue | 19 | -0.18 | 15k | -0.9% | |
| 24-11-25 | Mon | 19.18 | -1 | 5k | -5.0% | |
| 21-11-25 | Fri | 20.18 | -1.06 | 6k | -5.0% | |
| 20-11-25 | Thu | 21.24 | -1.11 | 9k | -5.0% | |
| 19-11-25 | Wed | 22.35 | 0.74 | 3k | 3.4% | |
| 18-11-25 | Tue | 21.61 | 0.04 | 3k | 0.2% | |
| 17-11-25 | Mon | 21.57 | -1.02 | 24k | -4.5% | |
| 14-11-25 | Fri | 22.59 | -1.18 | 11k | -5.0% | |
| 13-11-25 | Thu | 23.77 | -1.25 | 9k | -5.0% | |
| 12-11-25 | Wed | 25.02 | #N/A | 5k | -5.0% | |
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 26.33 | #N/A | 4k | 5.0% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | 25.08 | #N/A | 4k | -5.0% | |
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | 26.4 | #N/A | 1k | -1.1% | |
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | 26.69 | 0.52 | 1k | 2.0% | |
| 27-10-25 | Mon | 26.17 | 0 | 1k | 0.0% | |
| 24-10-25 | Fri | 26.17 | 0.78 | 5k | 3.1% | |
| 23-10-25 | Thu | 25.39 | 1.2 | 4k | 5.0% | |
| 21-10-25 | Tue | 24.19 | 1.05 | 2k | 4.5% | |
| 20-10-25 | Mon | 23.14 | 0 | 1k | 0.0% | |
| 17-10-25 | Fri | 23.14 | #N/A | 2k | 0.0% | |
| 16-10-25 | Thu | 23.14 | 0 | 1k | 0.0% | |
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | 23.15 | #N/A | 1k | -3.5% | |
| 13-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 10-10-25 | Fri | 24 | -0.01 | 1k | 0.0% | |
| 09-10-25 | Thu | 24.01 | -2.09 | 13k | -8.0% | |
| 08-10-25 | Wed | 26.1 | -2.87 | 6k | -9.9% | |
| 07-10-25 | Tue | 28.97 | #N/A | 1k | -5.0% | |
| 06-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 03-10-25 | Fri | 30.49 | 0.49 | 1k | 1.6% | |
| 01-10-25 | Wed | 30 | 0.5 | 1k | 1.7% | |
| 30-09-25 | Tue | 29.5 | #N/A | 1k | 0.7% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 29.3 | -0.1 | 9k | -0.3% | |
| 24-09-25 | Wed | 29.4 | #N/A | 18k | 2.0% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 30.33 | -1.59 | 4k | -5.0% | |
| 19-09-25 | Fri | 28.82 | -1.51 | 4k | -5.0% | |
| 18-09-25 | Thu | 31.92 | 0 | 1k | 0.0% | |
| 17-09-25 | Wed | 31.92 | #N/A | 3k | -5.0% | |
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | 33.6 | #N/A | 3k | 0.0% | |
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 33.61 | -1.34 | 1k | -3.8% | |
| 09-09-25 | Tue | 34.95 | 0.86 | 1k | 2.5% | |
| 08-09-25 | Mon | 34.09 | 0.15 | 3k | 0.4% | |
| 05-09-25 | Fri | 33.94 | -0.19 | 10k | -0.6% | |
| 04-09-25 | Thu | 32.51 | 1.54 | 13k | 5.0% | |
| 03-09-25 | Wed | 34.13 | 1.62 | 16k | 5.0% | |
| 02-09-25 | Tue | 30.97 | 1.47 | 2k | 5.0% | |
| 01-09-25 | Mon | 29.5 | 1.4 | 3k | 5.0% | |
| 29-08-25 | Fri | 28.1 | -0.9 | 2k | -3.1% | |
| 28-08-25 | Thu | 29 | 0.64 | 4k | 2.3% | |
| 26-08-25 | Tue | 28.36 | -1.04 | 10k | -3.5% | |
| 25-08-25 | Mon | 29.4 | #N/A | 10k | 5.0% | |
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 28 | #N/A | 1k | -1.1% | |
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | 28.31 | #N/A | 1k | -4.9% | |
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 29.78 | 2k | 0.0% | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 29.78 | -0.6 | 2k | -2.0% | |
| 05-08-25 | Tue | 30.38 | -0.62 | 1k | -2.0% | |
| 04-08-25 | Mon | 31 | -0.1 | 1k | -0.3% | |
| 01-08-25 | Fri | 31.1 | -0.6 | 3k | -1.9% | |
| 31-07-25 | Thu | 32.34 | -0.66 | 1k | -2.0% | |
| 30-07-25 | Wed | 31.7 | -0.64 | 1k | -2.0% | |
| 29-07-25 | Tue | 33 | #N/A | 1k | -1.3% | |
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 33.42 | 0.65 | 2k | 2.0% | |
| 23-07-25 | Wed | 32.77 | 0.64 | 2k | 2.0% | |
| 22-07-25 | Tue | 32.13 | 0.63 | 4k | 2.0% | |
| 21-07-25 | Mon | 31.5 | 0.61 | 2k | 2.0% | |
| 18-07-25 | Fri | 30.89 | 0.6 | 2k | 2.0% | |
| 17-07-25 | Thu | 30.29 | 0.59 | 5k | 2.0% | |
| 16-07-25 | Wed | 29.7 | -0.59 | 2k | -1.9% | |
| 15-07-25 | Tue | 30.29 | -0.61 | 2k | -2.0% | |
| 14-07-25 | Mon | 30.9 | #N/A | 1k | -2.0% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | 31.53 | 0 | 1k | 0.0% | |
| 02-07-25 | Wed | 31.53 | 1.5 | 5k | 5.0% | |
| 01-07-25 | Tue | 30.03 | 1.43 | 5k | 5.0% | |
| 30-06-25 | Mon | 28.6 | #N/A | 4k | 5.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 27.24 | 0.53 | 2k | 2.0% | |
| 23-06-25 | Mon | 26.71 | -0.69 | 1k | -2.5% | |
| 20-06-25 | Fri | 27.4 | 1.05 | 6k | 4.0% | |
| 19-06-25 | Thu | 26.35 | -0.72 | 2k | -2.7% | |
| 18-06-25 | Wed | 27.07 | -0.63 | 2k | -2.3% | |
| 17-06-25 | Tue | 27.7 | #N/A | 2k | -4.5% | |
| 16-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 13-06-25 | Fri | 29 | -0.7 | 2k | -2.4% | |
| 12-06-25 | Thu | 29.7 | -0.8 | 2k | -2.6% | |
| 11-06-25 | Wed | 30.5 | 0 | 1k | 0.0% | |
| 10-06-25 | Tue | 30.5 | 1.45 | 6k | 5.0% | |
| 09-06-25 | Mon | 29.05 | -0.7 | 2k | -2.4% | |
| 06-06-25 | Fri | 30 | 0.94 | 2k | 3.2% | |
| 05-06-25 | Thu | 29.75 | -0.25 | 2k | -0.8% | |
| 04-06-25 | Wed | 29.06 | -1.52 | 9k | -5.0% | |
| 03-06-25 | Tue | 30.58 | -1.6 | 2k | -5.0% | |
| 02-06-25 | Mon | 32.18 | -1.69 | 2k | -5.0% | |
| 30-05-25 | Fri | 33.87 | -0.69 | 2k | -2.0% | |
| 29-05-25 | Thu | 34.56 | -0.7 | 1k | -2.0% | |
| 28-05-25 | Wed | 35.26 | -0.71 | 2k | -2.0% | |
| 27-05-25 | Tue | 36.7 | 0.7 | 3k | 1.9% | |
| 26-05-25 | Mon | 35.97 | -0.73 | 3k | -2.0% | |
| 23-05-25 | Fri | 36 | #N/A | 1k | 0.0% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 36 | 0.65 | 2k | 1.8% | |
| 16-05-25 | Fri | 35.35 | #N/A | 1k | -1.7% | |
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | 35.4 | -0.6 | 2k | -1.7% | |
| 13-05-25 | Tue | 35.95 | 0.55 | 2k | 1.6% | |
| 12-05-25 | Mon | 36 | #N/A | 2k | 0.0% | |
| 09-05-25 | Fri | #N/A | -0.61 | 1k | -1.7% | |
| 08-05-25 | Thu | 36 | #N/A | #N/A | ||
| 07-05-25 | Wed | 36.61 | -0.74 | 2k | -2.0% | |
| 06-05-25 | Tue | 37.35 | -0.7 | 1k | -1.8% | |
| 05-05-25 | Mon | 38.05 | 0.7 | 2k | 1.9% | |
| 02-05-25 | Fri | 37.35 | -0.65 | 4k | -1.7% | |
| 30-04-25 | Wed | 38 | 0.09 | 1k | 0.2% | |
| 29-04-25 | Tue | 37.91 | -0.19 | 4k | -0.5% | |
| 28-04-25 | Mon | 38.1 | 0 | 2k | 0.0% | |
| 25-04-25 | Fri | 38.1 | #N/A | 3k | -2.0% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 38.6 | 0.88 | 6k | 2.3% | |
| 22-04-25 | Tue | 38.87 | 0.27 | 10k | 0.7% | |
| 21-04-25 | Mon | 37.72 | 1.36 | 9k | 3.7% | |
| 17-04-25 | Thu | 36.36 | 1.73 | 3k | 5.0% | |
| 16-04-25 | Wed | 34.63 | 1.64 | 4k | 5.0% | |
| 15-04-25 | Tue | 32.99 | 1.49 | 5k | 4.7% | |
| 11-04-25 | Fri | 31.5 | #N/A | 6k | 5.0% | |
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | 30 | -0.5 | 3k | -1.6% | |
| 07-04-25 | Mon | 30.5 | 1.44 | 21k | 5.0% | |
| 04-04-25 | Fri | 29.06 | 1.38 | 2k | 5.0% | |
| 03-04-25 | Thu | 27.68 | 1.31 | 1k | 5.0% | |
| 02-04-25 | Wed | 26.37 | 1.25 | 3k | 5.0% | |
| 01-04-25 | Tue | 25.12 | 1.19 | 6k | 5.0% | |
| 28-03-25 | Fri | 23.93 | -0.78 | 11k | -3.2% | |
| 27-03-25 | Thu | 24.71 | -1.3 | 23k | -5.0% | |
| 26-03-25 | Wed | 26.01 | -0.92 | 8k | -3.4% | |
| 25-03-25 | Tue | 26.93 | -1.08 | 23k | -3.9% | |
| 24-03-25 | Mon | 28.01 | -0.84 | 11k | -2.9% | |
| 21-03-25 | Fri | 28.85 | 0.55 | 3k | 1.9% | |
| 20-03-25 | Thu | 28.3 | 0.17 | 10k | 0.6% | |
| 19-03-25 | Wed | 28.13 | -0.98 | 32k | -3.4% | |
| 18-03-25 | Tue | 29.11 | -0.89 | 14k | -3.0% | |
| 17-03-25 | Mon | 30 | -0.86 | 9k | -2.8% | |
| 13-03-25 | Thu | 32 | -0.05 | 11k | -0.2% | |
| 12-03-25 | Wed | 30.86 | -1.14 | 13k | -3.6% | |
| 11-03-25 | Tue | 32.05 | -1.68 | 12k | -5.0% | |
| 10-03-25 | Mon | 33.73 | -0.82 | 7k | -2.4% | |
| 07-03-25 | Fri | 34.55 | -0.07 | 16k | -0.2% | |
| 06-03-25 | Thu | 34.62 | 1.64 | 15k | 5.0% | |
| 05-03-25 | Wed | 32.98 | -1.4 | 15k | -4.1% | |
| 04-03-25 | Tue | 34.38 | 1.45 | 4k | 4.4% | |
| 03-03-25 | Mon | 32.93 | -1.72 | 14k | -5.0% | |
| 28-02-25 | Fri | 34.65 | -1.45 | 4k | -4.0% | |
| 27-02-25 | Thu | 36.1 | -1.45 | 3k | -3.9% | |
| 25-02-25 | Tue | 37.55 | -1.2 | 1k | -3.1% | |