Price Data Selection & Download
Fino Payments Bank Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1110 daily OHLCV records on NSE from Nov. 2021 to May 2026. Explore FINOPB true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹582.95
November 12, 2021
NSE Exchange
Share Price All Time Low
₹110.03
March 25, 2026
NSE Exchange
Highest Volume Trading Day
14,888,552
November 26, 2025 • ₹292.15
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
FINOPB daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹120.94 | ₹127.90 | ₹118.00 | ₹125.18 | 345,776 |
| 2026-05-21 | ₹126.95 | ₹126.95 | ₹120.50 | ₹120.86 | 256,024 |
| 2026-05-20 | ₹123.80 | ₹124.85 | ₹119.05 | ₹121.44 | 204,466 |
| 2026-05-19 | ₹119.38 | ₹124.85 | ₹118.82 | ₹123.16 | 206,755 |
| 2026-05-18 | ₹118.90 | ₹119.56 | ₹113.39 | ₹117.95 | 313,456 |
| 2026-05-15 | ₹122.90 | ₹123.92 | ₹118.70 | ₹119.27 | 220,575 |
| 2026-05-14 | ₹125.89 | ₹127.38 | ₹122.15 | ₹122.82 | 346,225 |
| 2026-05-13 | ₹126.60 | ₹129.00 | ₹125.00 | ₹125.12 | 154,004 |
| 2026-05-12 | ₹131.24 | ₹131.24 | ₹125.27 | ₹125.88 | 198,055 |
| 2026-05-11 | ₹132.00 | ₹132.05 | ₹127.21 | ₹129.94 | 216,095 |
| 2026-05-08 | ₹136.00 | ₹137.20 | ₹131.70 | ₹132.41 | 242,253 |
| 2026-05-07 | ₹133.85 | ₹137.64 | ₹132.62 | ₹136.25 | 398,928 |
| 2026-05-06 | ₹131.90 | ₹133.40 | ₹130.00 | ₹132.27 | 299,491 |
| 2026-05-05 | ₹128.00 | ₹131.43 | ₹126.11 | ₹130.37 | 259,144 |
| 2026-05-04 | ₹128.00 | ₹128.94 | ₹125.73 | ₹127.04 | 261,113 |
| 2026-04-30 | ₹129.85 | ₹130.00 | ₹122.05 | ₹126.22 | 1,063,898 |
| 2026-04-29 | ₹134.06 | ₹138.95 | ₹130.50 | ₹134.36 | 506,666 |
| 2026-04-28 | ₹135.01 | ₹139.90 | ₹131.35 | ₹133.40 | 408,660 |
| 2026-04-27 | ₹131.35 | ₹139.15 | ₹129.20 | ₹137.57 | 486,527 |
| 2026-04-24 | ₹137.95 | ₹137.95 | ₹129.12 | ₹130.96 | 459,424 |
| 2026-04-23 | ₹141.90 | ₹141.90 | ₹135.00 | ₹136.08 | 287,338 |
| 2026-04-22 | ₹137.80 | ₹139.95 | ₹135.72 | ₹139.11 | 373,514 |
| 2026-04-21 | ₹139.90 | ₹142.00 | ₹136.72 | ₹137.45 | 450,249 |
| 2026-04-20 | ₹143.00 | ₹143.11 | ₹136.90 | ₹137.67 | 395,130 |
| 2026-04-17 | ₹139.90 | ₹142.80 | ₹138.43 | ₹142.25 | 388,782 |
| 2026-04-16 | ₹139.48 | ₹140.91 | ₹134.65 | ₹139.50 | 745,790 |
| 2026-04-15 | ₹136.00 | ₹136.95 | ₹133.99 | ₹134.81 | 362,168 |
| 2026-04-13 | ₹134.00 | ₹134.00 | ₹129.10 | ₹132.81 | 491,614 |
| 2026-04-10 | ₹133.54 | ₹137.01 | ₹133.54 | ₹135.24 | 471,709 |
| 2026-04-09 | ₹135.90 | ₹138.49 | ₹132.16 | ₹133.54 | 686,837 |
| 2026-04-08 | ₹133.90 | ₹136.99 | ₹128.00 | ₹135.94 | 1,184,982 |
| 2026-04-07 | ₹127.49 | ₹132.34 | ₹125.61 | ₹126.29 | 1,463,335 |
| 2026-04-06 | ₹123.01 | ₹124.98 | ₹117.32 | ₹123.84 | 775,285 |
| 2026-04-02 | ₹124.00 | ₹127.62 | ₹119.16 | ₹121.79 | 965,802 |
| 2026-04-01 | ₹121.25 | ₹127.70 | ₹121.25 | ₹124.51 | 763,959 |
| 2026-03-30 | ₹125.25 | ₹125.99 | ₹116.30 | ₹118.12 | 2,145,042 |
| 2026-03-27 | ₹128.50 | ₹132.69 | ₹122.00 | ₹127.11 | 4,710,946 |
| 2026-03-25 | ₹111.93 | ₹123.70 | ₹110.03 | ₹123.70 | 4,393,058 |
| 2026-03-24 | ₹144.00 | ₹144.00 | ₹112.46 | ₹112.46 | 6,306,097 |
| 2026-03-23 | ₹150.00 | ₹150.00 | ₹136.65 | ₹140.57 | 1,416,364 |
| 2026-03-20 | ₹150.95 | ₹158.29 | ₹150.00 | ₹150.82 | 683,498 |
| 2026-03-19 | ₹151.20 | ₹152.58 | ₹145.60 | ₹148.72 | 486,770 |
| 2026-03-18 | ₹142.00 | ₹157.70 | ₹141.51 | ₹152.67 | 2,201,632 |
| 2026-03-17 | ₹140.00 | ₹147.69 | ₹135.87 | ₹141.25 | 4,065,855 |
| 2026-03-16 | ₹162.00 | ₹167.12 | ₹136.35 | ₹140.43 | 5,659,968 |
| 2026-03-13 | ₹177.68 | ₹179.19 | ₹167.40 | ₹168.72 | 244,255 |
| 2026-03-12 | ₹180.00 | ₹181.10 | ₹174.32 | ₹177.69 | 192,309 |
| 2026-03-11 | ₹180.00 | ₹181.10 | ₹176.55 | ₹179.93 | 345,752 |
| 2026-03-10 | ₹177.10 | ₹179.20 | ₹174.80 | ₹178.56 | 174,878 |
| 2026-03-09 | ₹175.00 | ₹177.84 | ₹171.80 | ₹174.40 | 346,204 |
| 2026-03-06 | ₹180.91 | ₹185.41 | ₹178.35 | ₹179.79 | 328,610 |
| 2026-03-05 | ₹182.61 | ₹186.99 | ₹178.31 | ₹181.81 | 536,554 |
| 2026-03-04 | ₹185.00 | ₹194.00 | ₹180.33 | ₹183.34 | 655,833 |
| 2026-03-02 | ₹175.00 | ₹198.90 | ₹165.01 | ₹190.97 | 4,435,226 |
| 2026-02-27 | ₹209.30 | ₹210.24 | ₹182.60 | ₹192.19 | 2,786,539 |
| 2026-02-26 | ₹203.96 | ₹211.80 | ₹203.85 | ₹208.29 | 223,225 |
| 2026-02-25 | ₹207.03 | ₹208.39 | ₹202.51 | ₹202.95 | 175,007 |
| 2026-02-24 | ₹213.24 | ₹213.24 | ₹199.15 | ₹205.02 | 740,299 |
| 2026-02-23 | ₹220.12 | ₹220.12 | ₹210.00 | ₹211.89 | 174,509 |
| 2026-02-20 | ₹211.42 | ₹215.55 | ₹208.88 | ₹213.08 | 103,728 |
| 2026-02-19 | ₹216.28 | ₹218.37 | ₹208.70 | ₹211.42 | 164,891 |
| 2026-02-18 | ₹222.28 | ₹225.68 | ₹214.70 | ₹216.28 | 235,383 |
| 2026-02-17 | ₹217.78 | ₹225.95 | ₹214.22 | ₹224.08 | 139,677 |
| 2026-02-16 | ₹218.00 | ₹224.80 | ₹213.10 | ₹214.83 | 159,698 |
| 2026-02-13 | ₹224.00 | ₹226.00 | ₹217.10 | ₹218.44 | 160,930 |
| 2026-02-12 | ₹228.68 | ₹228.68 | ₹223.37 | ₹226.13 | 92,336 |
| 2026-02-11 | ₹235.00 | ₹236.39 | ₹226.42 | ₹227.54 | 95,925 |
| 2026-02-10 | ₹234.98 | ₹239.90 | ₹232.10 | ₹234.02 | 144,381 |
| 2026-02-09 | ₹235.00 | ₹236.69 | ₹230.01 | ₹232.99 | 119,254 |
| 2026-02-06 | ₹233.09 | ₹240.00 | ₹224.40 | ₹234.29 | 257,778 |
| 2026-02-05 | ₹229.00 | ₹235.00 | ₹226.01 | ₹231.93 | 122,333 |
| 2026-02-04 | ₹217.50 | ₹235.19 | ₹217.50 | ₹229.43 | 261,359 |
| 2026-02-03 | ₹220.00 | ₹224.16 | ₹216.00 | ₹220.46 | 165,817 |
| 2026-02-02 | ₹213.00 | ₹215.99 | ₹207.50 | ₹212.01 | 122,490 |
| 2026-02-01 | ₹213.00 | ₹218.25 | ₹210.00 | ₹212.39 | 90,008 |
| 2026-01-30 | ₹210.00 | ₹217.95 | ₹205.55 | ₹216.25 | 268,543 |
| 2026-01-29 | ₹225.80 | ₹236.75 | ₹215.75 | ₹221.70 | 204,996 |
| 2026-01-28 | ₹209.90 | ₹228.35 | ₹208.90 | ₹226.50 | 389,723 |
| 2026-01-27 | ₹214.05 | ₹214.25 | ₹207.50 | ₹208.90 | 134,665 |
| 2026-01-23 | ₹217.50 | ₹220.05 | ₹210.00 | ₹213.00 | 261,793 |
| 2026-01-22 | ₹214.60 | ₹226.30 | ₹214.35 | ₹220.05 | 233,501 |
| 2026-01-21 | ₹215.00 | ₹219.45 | ₹211.05 | ₹212.45 | 226,181 |
| 2026-01-20 | ₹227.00 | ₹230.55 | ₹213.40 | ₹216.85 | 609,525 |
| 2026-01-19 | ₹229.90 | ₹234.10 | ₹226.05 | ₹228.35 | 162,766 |
| 2026-01-16 | ₹242.25 | ₹244.45 | ₹228.50 | ₹229.80 | 460,956 |
| 2026-01-14 | ₹240.65 | ₹242.50 | ₹235.05 | ₹241.35 | 103,377 |
| 2026-01-13 | ₹236.45 | ₹242.50 | ₹235.00 | ₹240.20 | 109,975 |
| 2026-01-12 | ₹237.50 | ₹244.45 | ₹229.40 | ₹234.55 | 209,660 |
| 2026-01-09 | ₹243.05 | ₹245.20 | ₹236.00 | ₹237.60 | 193,307 |
| 2026-01-08 | ₹248.00 | ₹252.95 | ₹242.25 | ₹244.35 | 141,250 |
| 2026-01-07 | ₹252.05 | ₹254.00 | ₹247.40 | ₹249.95 | 193,643 |
| 2026-01-06 | ₹257.50 | ₹257.50 | ₹251.20 | ₹253.30 | 74,180 |
| 2026-01-05 | ₹260.80 | ₹262.90 | ₹254.60 | ₹255.65 | 206,070 |
| 2026-01-02 | ₹257.40 | ₹260.00 | ₹254.50 | ₹258.95 | 105,592 |
| 2026-01-01 | ₹260.50 | ₹264.45 | ₹256.05 | ₹257.15 | 95,530 |
Fino Payments Bank Share Price Performance Analysis (Nov 2021 - May 2026)
FINOPB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-51.32%
₹257.15 → ₹125.18
Year to Date
Price Volatility
26.27%
Medium Volatility
Year to Date
Average Daily Volume
704,249
Year to Date Average
NSE Exchange
Fino Payments Bank Share Price History – Frequently Asked Questions
Common questions about FINOPB historical data and records. For live price, key ratios and fundamentals, see Fino Payments Bank stock price NSE.
What is the all-time high share price of Fino Payments Bank (FINOPB)?
The all-time high share price of Fino Payments Bank was ₹582.95 recorded on November 12, 2021 on the NSE exchange.
What is the all-time low share price of Fino Payments Bank (FINOPB)?
The all-time low share price of Fino Payments Bank was ₹110.03 recorded on March 25, 2026 on the NSE exchange.
How can I download FINOPB historical share price data?
You can download Fino Payments Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FINOPB shares?
The highest trading volume day for Fino Payments Bank was 14,888,552 shares traded on November 26, 2025 on the NSE exchange, with share price at ₹292.15.