Price Data Selection & Download
Fynx Capital Share Price All Time Records & Statistics (May 2009 - Sep 2026)
853 daily OHLCV records on BSE from May 2009 to Sept. 2026. Analyse FYNX shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹407.00
January 03, 2013
BSE Exchange
Share Price All Time Low
₹3.76
March 25, 2026
BSE Exchange
Highest Volume Trading Day
826,012
September 08, 2021 • ₹7.60
BSE Exchange
Share Price History Data (May 2009 - Sep 2026)
FYNX daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.17 | ₹6.60 | ₹6.17 | ₹6.60 | 3,163 |
| 2026-09-17 | ₹6.20 | ₹6.50 | ₹5.89 | ₹6.49 | 34,986 |
| 2026-09-16 | ₹6.50 | ₹6.50 | ₹6.20 | ₹6.20 | 614 |
| 2026-09-15 | ₹5.97 | ₹6.25 | ₹5.68 | ₹6.20 | 3,353 |
| 2026-09-11 | ₹6.00 | ₹6.00 | ₹5.70 | ₹5.97 | 1,566 |
| 2026-09-10 | ₹5.53 | ₹6.11 | ₹5.53 | ₹6.00 | 2,297 |
| 2026-09-09 | ₹5.49 | ₹5.82 | ₹5.28 | ₹5.82 | 2,905 |
| 2026-09-08 | ₹5.75 | ₹5.75 | ₹5.47 | ₹5.55 | 62,369 |
| 2026-09-07 | ₹6.25 | ₹6.25 | ₹5.75 | ₹5.75 | 15,115 |
| 2026-09-04 | ₹6.05 | ₹6.30 | ₹6.05 | ₹6.05 | 23,613 |
| 2026-09-03 | ₹6.51 | ₹6.51 | ₹5.93 | ₹6.30 | 16,064 |
| 2026-09-02 | ₹5.72 | ₹6.32 | ₹5.72 | ₹6.20 | 27,503 |
| 2026-09-01 | ₹6.40 | ₹6.41 | ₹5.86 | ₹6.02 | 55,254 |
| 2026-08-31 | ₹6.11 | ₹6.11 | ₹6.11 | ₹6.11 | 32,066 |
| 2026-08-28 | ₹5.55 | ₹5.82 | ₹5.28 | ₹5.82 | 31,211 |
| 2026-08-27 | ₹5.55 | ₹5.55 | ₹5.55 | ₹5.55 | 4,197 |
| 2026-08-26 | ₹5.84 | ₹5.84 | ₹5.84 | ₹5.84 | 47,595 |
| 2026-08-25 | ₹6.14 | ₹6.14 | ₹6.14 | ₹6.14 | 15,821 |
| 2026-08-24 | ₹6.46 | ₹6.46 | ₹6.46 | ₹6.46 | 6,025 |
| 2026-08-21 | ₹6.80 | ₹6.80 | ₹6.79 | ₹6.79 | 6,242 |
| 2026-08-20 | ₹7.83 | ₹7.83 | ₹7.14 | ₹7.14 | 42,951 |
| 2026-08-19 | ₹7.53 | ₹7.53 | ₹7.36 | ₹7.51 | 93,981 |
| 2026-08-18 | ₹6.90 | ₹7.18 | ₹6.90 | ₹7.18 | 85,465 |
| 2026-08-17 | ₹6.84 | ₹6.84 | ₹6.26 | ₹6.84 | 33,946 |
| 2026-08-14 | ₹6.50 | ₹6.52 | ₹6.50 | ₹6.52 | 51,483 |
| 2026-08-13 | ₹6.14 | ₹6.21 | ₹5.92 | ₹6.21 | 43,383 |
| 2026-08-12 | ₹5.75 | ₹5.92 | ₹5.75 | ₹5.92 | 77,497 |
| 2026-08-11 | ₹5.40 | ₹5.74 | ₹5.40 | ₹5.64 | 24,253 |
| 2026-08-10 | ₹5.38 | ₹5.51 | ₹5.13 | ₹5.51 | 62,835 |
| 2026-08-07 | ₹5.27 | ₹5.27 | ₹4.78 | ₹5.25 | 165,503 |
| 2026-08-06 | ₹5.23 | ₹5.23 | ₹4.75 | ₹5.02 | 15,765 |
| 2026-08-05 | ₹5.28 | ₹5.39 | ₹4.90 | ₹4.99 | 52,097 |
| 2026-08-04 | ₹5.19 | ₹5.34 | ₹4.87 | ₹5.14 | 7,045 |
| 2026-08-03 | ₹5.05 | ₹5.09 | ₹4.85 | ₹5.09 | 132,978 |
| 2026-07-31 | ₹4.63 | ₹4.87 | ₹4.50 | ₹4.85 | 57,531 |
| 2026-07-30 | ₹4.65 | ₹4.67 | ₹4.37 | ₹4.66 | 216,339 |
| 2026-07-29 | ₹4.30 | ₹4.49 | ₹4.08 | ₹4.45 | 2,554 |
| 2026-07-28 | ₹4.59 | ₹4.59 | ₹4.28 | ₹4.28 | 3,253 |
| 2026-07-27 | ₹4.70 | ₹4.70 | ₹4.35 | ₹4.44 | 8,664 |
| 2026-07-24 | ₹4.47 | ₹4.51 | ₹4.30 | ₹4.51 | 2,702 |
| 2026-07-23 | ₹4.54 | ₹4.54 | ₹4.28 | ₹4.31 | 44,305 |
| 2026-07-22 | ₹4.69 | ₹4.69 | ₹4.46 | ₹4.50 | 14,970 |
| 2026-07-21 | ₹4.84 | ₹4.84 | ₹4.48 | ₹4.69 | 12,923 |
| 2026-07-20 | ₹4.69 | ₹4.80 | ₹4.38 | ₹4.68 | 6,615 |
| 2026-07-17 | ₹4.38 | ₹4.69 | ₹4.33 | ₹4.60 | 58,054 |
| 2026-07-16 | ₹4.72 | ₹4.72 | ₹4.39 | ₹4.47 | 62,573 |
| 2026-07-15 | ₹4.74 | ₹4.74 | ₹4.30 | ₹4.50 | 7,947 |
| 2026-07-14 | ₹4.65 | ₹4.65 | ₹4.32 | ₹4.52 | 8,616 |
| 2026-07-13 | ₹4.53 | ₹4.53 | ₹4.15 | ₹4.44 | 5,089 |
| 2026-07-10 | ₹4.33 | ₹4.35 | ₹4.30 | ₹4.33 | 1,528 |
| 2026-07-09 | ₹4.13 | ₹4.17 | ₹4.06 | ₹4.16 | 23,657 |
| 2026-07-08 | ₹4.10 | ₹4.37 | ₹3.98 | ₹3.98 | 61,105 |
| 2026-07-07 | ₹4.44 | ₹4.54 | ₹4.14 | ₹4.18 | 44,976 |
| 2026-07-06 | ₹4.43 | ₹4.63 | ₹4.31 | ₹4.35 | 12,352 |
| 2026-07-03 | ₹4.99 | ₹4.99 | ₹4.53 | ₹4.53 | 34,259 |
| 2026-07-02 | ₹4.75 | ₹4.79 | ₹4.67 | ₹4.76 | 7,644 |
| 2026-07-01 | ₹4.70 | ₹4.85 | ₹4.49 | ₹4.57 | 9,007 |
| 2026-06-30 | ₹4.85 | ₹4.85 | ₹4.52 | ₹4.69 | 19,467 |
| 2026-06-29 | ₹4.69 | ₹4.74 | ₹4.40 | ₹4.62 | 15,436 |
| 2026-06-25 | ₹4.70 | ₹4.76 | ₹4.49 | ₹4.57 | 13,717 |
| 2026-06-24 | ₹4.84 | ₹4.84 | ₹4.40 | ₹4.70 | 17,299 |
| 2026-06-23 | ₹4.77 | ₹4.77 | ₹4.40 | ₹4.61 | 55,841 |
| 2026-06-22 | ₹4.69 | ₹4.72 | ₹4.41 | ₹4.60 | 15,722 |
| 2026-06-19 | ₹4.61 | ₹4.80 | ₹4.39 | ₹4.60 | 2,072 |
| 2026-06-18 | ₹4.31 | ₹4.75 | ₹4.31 | ₹4.61 | 13,404 |
| 2026-06-17 | ₹4.54 | ₹4.74 | ₹4.38 | ₹4.53 | 6,136 |
| 2026-06-16 | ₹4.54 | ₹4.75 | ₹4.38 | ₹4.59 | 3,746 |
| 2026-06-15 | ₹4.43 | ₹4.54 | ₹4.35 | ₹4.53 | 6,842 |
| 2026-06-12 | ₹4.50 | ₹4.50 | ₹4.33 | ₹4.34 | 3,087 |
| 2026-06-11 | ₹4.64 | ₹4.64 | ₹4.28 | ₹4.55 | 4,518 |
| 2026-06-10 | ₹4.42 | ₹4.65 | ₹4.29 | ₹4.49 | 4,129 |
| 2026-06-09 | ₹4.73 | ₹4.73 | ₹4.31 | ₹4.50 | 4,200 |
| 2026-06-08 | ₹4.60 | ₹4.60 | ₹4.40 | ₹4.52 | 3,356 |
| 2026-06-05 | ₹4.11 | ₹4.49 | ₹4.11 | ₹4.42 | 16,163 |
| 2026-06-04 | ₹4.69 | ₹4.69 | ₹4.28 | ₹4.29 | 3,920 |
| 2026-06-03 | ₹4.88 | ₹4.88 | ₹4.42 | ₹4.50 | 47,527 |
| 2026-06-02 | ₹4.95 | ₹4.95 | ₹4.61 | ₹4.65 | 4,094 |
| 2026-06-01 | ₹4.95 | ₹4.95 | ₹4.52 | ₹4.85 | 9,707 |
| 2026-05-29 | ₹4.57 | ₹4.78 | ₹4.57 | ₹4.73 | 12,573 |
| 2026-05-27 | ₹4.52 | ₹4.65 | ₹4.50 | ₹4.57 | 23,906 |
| 2026-05-26 | ₹4.38 | ₹4.79 | ₹4.38 | ₹4.43 | 21,747 |
| 2026-05-25 | ₹4.76 | ₹4.88 | ₹4.56 | ₹4.58 | 9,926 |
| 2026-05-22 | ₹4.85 | ₹4.85 | ₹4.42 | ₹4.76 | 3,754 |
| 2026-05-21 | ₹4.73 | ₹4.73 | ₹4.60 | ₹4.62 | 1,150 |
| 2026-05-20 | ₹4.44 | ₹4.86 | ₹4.44 | ₹4.53 | 5,802 |
| 2026-05-19 | ₹4.52 | ₹4.93 | ₹4.52 | ₹4.65 | 4,086 |
| 2026-05-18 | ₹4.82 | ₹4.88 | ₹4.51 | ₹4.73 | 22,255 |
| 2026-05-15 | ₹4.56 | ₹4.85 | ₹4.54 | ₹4.68 | 3,860 |
| 2026-05-14 | ₹4.73 | ₹4.83 | ₹4.48 | ₹4.77 | 4,938 |
| 2026-05-13 | ₹4.83 | ₹4.83 | ₹4.51 | ₹4.71 | 8,940 |
| 2026-05-12 | ₹4.71 | ₹4.80 | ₹4.61 | ₹4.74 | 6,657 |
| 2026-05-11 | ₹4.83 | ₹4.83 | ₹4.38 | ₹4.61 | 27,685 |
| 2026-05-08 | ₹4.86 | ₹4.86 | ₹4.48 | ₹4.61 | 40,630 |
| 2026-05-07 | ₹4.75 | ₹5.09 | ₹4.62 | ₹4.71 | 38,972 |
| 2026-05-06 | ₹5.14 | ₹5.19 | ₹4.81 | ₹4.85 | 55,398 |
| 2026-05-05 | ₹5.15 | ₹5.15 | ₹4.80 | ₹5.06 | 2,529 |
| 2026-05-04 | ₹5.39 | ₹5.39 | ₹5.01 | ₹5.05 | 10,679 |
| 2026-04-30 | ₹5.32 | ₹5.48 | ₹4.96 | ₹5.21 | 13,451 |
| 2026-04-29 | ₹5.34 | ₹5.34 | ₹5.08 | ₹5.22 | 8,889 |
| 2026-04-28 | ₹5.45 | ₹5.45 | ₹5.24 | ₹5.34 | 4,157 |
| 2026-04-27 | ₹5.60 | ₹5.60 | ₹5.11 | ₹5.35 | 9,545 |
| 2026-04-24 | ₹5.28 | ₹5.48 | ₹5.23 | ₹5.37 | 10,503 |
| 2026-04-23 | ₹5.28 | ₹5.47 | ₹5.10 | ₹5.22 | 10,020 |
| 2026-04-22 | ₹5.36 | ₹5.50 | ₹5.00 | ₹5.26 | 11,477 |
| 2026-04-21 | ₹5.46 | ₹5.46 | ₹5.02 | ₹5.25 | 3,156 |
| 2026-04-20 | ₹5.41 | ₹5.41 | ₹5.06 | ₹5.20 | 15,953 |
| 2026-04-17 | ₹5.18 | ₹5.39 | ₹4.95 | ₹5.28 | 26,141 |
| 2026-04-16 | ₹5.18 | ₹5.40 | ₹4.96 | ₹5.20 | 24,797 |
| 2026-04-15 | ₹5.30 | ₹5.38 | ₹4.92 | ₹5.21 | 29,315 |
| 2026-04-13 | ₹5.49 | ₹5.49 | ₹5.17 | ₹5.17 | 7,650 |
| 2026-04-10 | ₹5.48 | ₹5.74 | ₹5.21 | ₹5.44 | 39,527 |
| 2026-04-09 | ₹6.02 | ₹6.04 | ₹5.48 | ₹5.48 | 95,459 |
| 2026-04-08 | ₹5.75 | ₹5.77 | ₹5.65 | ₹5.76 | 22,689 |
| 2026-04-07 | ₹5.51 | ₹5.51 | ₹5.25 | ₹5.50 | 101,194 |
| 2026-04-06 | ₹5.10 | ₹5.25 | ₹5.10 | ₹5.25 | 16,897 |
| 2026-04-02 | ₹4.90 | ₹5.00 | ₹4.54 | ₹5.00 | 103,116 |
| 2026-04-01 | ₹4.77 | ₹4.77 | ₹4.77 | ₹4.77 | 50,632 |
| 2026-03-30 | ₹4.35 | ₹4.55 | ₹4.35 | ₹4.55 | 37,350 |
| 2026-03-27 | ₹4.20 | ₹4.34 | ₹4.20 | ₹4.34 | 111,644 |
| 2026-03-25 | ₹3.77 | ₹4.14 | ₹3.76 | ₹4.14 | 78,387 |
| 2026-03-24 | ₹3.95 | ₹3.95 | ₹3.95 | ₹3.95 | 5,264 |
| 2026-03-23 | ₹4.15 | ₹4.15 | ₹4.15 | ₹4.15 | 4,583 |
| 2026-03-20 | ₹4.36 | ₹4.36 | ₹4.36 | ₹4.36 | 15,855 |
| 2026-03-19 | ₹4.58 | ₹4.58 | ₹4.58 | ₹4.58 | 4,309 |
| 2026-03-18 | ₹4.82 | ₹4.82 | ₹4.82 | ₹4.82 | 18,417 |
| 2026-03-17 | ₹5.10 | ₹5.21 | ₹5.07 | ₹5.07 | 41,194 |
| 2026-03-16 | ₹5.33 | ₹5.88 | ₹5.33 | ₹5.33 | 39,157 |
| 2026-03-13 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 1,343 |
| 2026-03-12 | ₹5.72 | ₹5.72 | ₹5.72 | ₹5.72 | 10,484 |
| 2026-03-11 | ₹5.83 | ₹5.83 | ₹5.83 | ₹5.83 | 2,016 |
| 2026-03-10 | ₹5.94 | ₹5.94 | ₹5.94 | ₹5.94 | 5,715 |
| 2026-03-09 | ₹6.06 | ₹6.06 | ₹6.06 | ₹6.06 | 6,843 |
| 2026-03-06 | ₹6.18 | ₹6.18 | ₹6.18 | ₹6.18 | 5,827 |
| 2026-03-05 | ₹6.30 | ₹6.30 | ₹6.30 | ₹6.30 | 9,161 |
| 2026-03-04 | ₹6.42 | ₹6.42 | ₹6.42 | ₹6.42 | 11,391 |
| 2026-03-02 | ₹6.55 | ₹6.55 | ₹6.55 | ₹6.55 | 3,470 |
| 2026-02-27 | ₹6.68 | ₹6.68 | ₹6.68 | ₹6.68 | 10,017 |
| 2026-02-26 | ₹6.81 | ₹6.81 | ₹6.81 | ₹6.81 | 31,710 |
| 2026-02-25 | ₹6.94 | ₹6.94 | ₹6.94 | ₹6.94 | 676 |
| 2026-02-24 | ₹6.81 | ₹6.81 | ₹6.81 | ₹6.81 | 217,680 |
| 2026-02-23 | ₹64.14 | ₹66.74 | ₹64.14 | ₹66.74 | 7,317 |
| 2026-02-20 | ₹65.12 | ₹65.44 | ₹65.12 | ₹65.44 | 2,809 |
| 2026-02-19 | ₹66.44 | ₹66.44 | ₹66.44 | ₹66.44 | 1,540 |
| 2026-02-18 | ₹67.79 | ₹67.79 | ₹67.79 | ₹67.79 | 1,200 |
| 2026-02-17 | ₹69.17 | ₹69.17 | ₹69.17 | ₹69.17 | 759 |
| 2026-02-16 | ₹70.58 | ₹70.58 | ₹70.58 | ₹70.58 | 813 |
| 2026-02-13 | ₹72.02 | ₹72.02 | ₹72.02 | ₹72.02 | 511 |
| 2026-02-12 | ₹73.48 | ₹73.48 | ₹73.48 | ₹73.48 | 1,352 |
| 2026-02-11 | ₹75.10 | ₹75.10 | ₹74.97 | ₹74.97 | 2,147 |
| 2026-02-10 | ₹76.00 | ₹76.56 | ₹71.74 | ₹76.50 | 10,979 |
| 2026-02-09 | ₹72.80 | ₹72.93 | ₹65.99 | ₹72.93 | 9,965 |
| 2026-02-06 | ₹69.99 | ₹70.80 | ₹65.01 | ₹69.46 | 7,842 |
| 2026-02-05 | ₹66.00 | ₹67.69 | ₹65.40 | ₹67.69 | 10,941 |
| 2026-02-04 | ₹64.47 | ₹64.47 | ₹62.63 | ₹64.47 | 9,954 |
| 2026-02-03 | ₹56.60 | ₹62.40 | ₹56.60 | ₹61.40 | 5,448 |
| 2026-02-02 | ₹59.57 | ₹59.57 | ₹59.57 | ₹59.57 | 1,184 |
| 2026-02-01 | ₹62.70 | ₹62.70 | ₹62.70 | ₹62.70 | 514 |
| 2026-01-30 | ₹70.10 | ₹71.97 | ₹66.00 | ₹66.00 | 3,675 |
| 2026-01-29 | ₹66.49 | ₹69.98 | ₹66.49 | ₹69.47 | 84 |
| 2026-01-28 | ₹72.78 | ₹72.78 | ₹65.87 | ₹69.98 | 1,811 |
| 2026-01-27 | ₹69.74 | ₹69.74 | ₹69.33 | ₹69.33 | 2,535 |
| 2026-01-23 | ₹60.41 | ₹66.75 | ₹60.41 | ₹66.42 | 5,311 |
| 2026-01-22 | ₹63.58 | ₹63.58 | ₹63.58 | ₹63.58 | 663 |
| 2026-01-21 | ₹70.09 | ₹70.09 | ₹66.92 | ₹66.92 | 1,423 |
| 2026-01-20 | ₹72.97 | ₹72.97 | ₹70.44 | ₹70.44 | 825 |
| 2026-01-19 | ₹71.44 | ₹71.44 | ₹67.00 | ₹69.50 | 2,472 |
| 2026-01-16 | ₹66.71 | ₹68.04 | ₹66.71 | ₹68.04 | 345 |
| 2026-01-14 | ₹68.07 | ₹68.07 | ₹66.71 | ₹66.71 | 596 |
| 2026-01-13 | ₹69.40 | ₹69.40 | ₹68.07 | ₹68.07 | 1,870 |
| 2026-01-12 | ₹68.11 | ₹69.48 | ₹68.11 | ₹69.45 | 4,400 |
| 2026-01-09 | ₹68.23 | ₹69.50 | ₹68.23 | ₹69.50 | 118 |
| 2026-01-08 | ₹68.23 | ₹68.23 | ₹68.23 | ₹68.23 | 41 |
| 2026-01-07 | ₹69.62 | ₹69.62 | ₹69.62 | ₹69.62 | 9 |
| 2026-01-06 | ₹69.62 | ₹69.62 | ₹69.62 | ₹69.62 | 125 |
| 2026-01-05 | ₹69.62 | ₹69.62 | ₹69.62 | ₹69.62 | 215 |
| 2026-01-02 | ₹73.89 | ₹73.89 | ₹71.04 | ₹71.04 | 3,061 |
| 2026-01-01 | ₹72.51 | ₹72.51 | ₹72.48 | ₹72.48 | 2,018 |
Fynx Capital Share Price Performance Analysis (May 2009 - Sep 2026)
FYNX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-90.89%
₹72.48 → ₹6.60
Year to Date
Price Volatility
140.07%
High Volatility
Year to Date
Average Daily Volume
22,303
Year to Date Average
BSE Exchange
Fynx Capital Share Price History – Frequently Asked Questions
Common questions about FYNX historical data and records. For live price, key ratios and fundamentals, see Fynx Capital screener.
What is the all-time high share price of Fynx Capital (FYNX)?
The all-time high share price of Fynx Capital was ₹407.0 recorded on January 03, 2013 on the BSE exchange.
What is the all-time low share price of Fynx Capital (FYNX)?
The all-time low share price of Fynx Capital was ₹3.76 recorded on March 25, 2026 on the BSE exchange.
How can I download FYNX historical share price data?
You can download Fynx Capital 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 FYNX shares?
The highest trading volume day for Fynx Capital was 826,012 shares traded on September 08, 2021 on the BSE exchange, with share price at ₹7.6.