EquityPandit

Finelistings Technologies Ltd

  BSE :544173  Sector : IT - Software
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
19 Dec 202518.4118.4118.4118.4110003.31%
18 Dec 202517.8217.8217.8217.821000-4.96%
17 Dec 202518.7518.7518.7518.7510004.22%
16 Dec 202517.9917.9917.9917.991000-0.06%
15 Dec 202518.0018.0018.0018.0010002.80%
11 Dec 202517.5117.4517.5117.4540004.98%
10 Dec 202516.6816.6316.6816.6330004.91%
09 Dec 202515.9014.7315.9014.6470003.31%
08 Dec 202515.3914.9915.3914.7613000-0.65%
05 Dec 202515.4915.6015.6015.492000-4.68%
04 Dec 202516.2516.2517.1016.255000-0.31%
03 Dec 202516.3016.3018.0016.3022000-4.96%
02 Dec 202517.1517.1717.1717.1512000-4.99%
01 Dec 202518.0518.0718.0718.056000-5.00%
28 Nov 202519.0018.0019.0018.0020002.04%
27 Nov 202518.6219.9019.9018.604000-3.87%
26 Nov 202519.3718.1019.9518.1090001.95%
25 Nov 202519.0018.2319.0018.2315000-0.94%
24 Nov 202519.1819.1819.1819.185000-4.96%
21 Nov 202520.1820.1920.1920.186000-4.99%
20 Nov 202521.2421.2721.2721.249000-4.97%
19 Nov 202522.3522.3422.3522.3430003.42%
18 Nov 202521.6121.0422.2021.0130000.19%
17 Nov 202521.5721.4722.7421.4724000-4.52%
14 Nov 202522.5922.6023.0022.5911000-4.96%
13 Nov 202523.7723.7723.8423.779000-5.00%
12 Nov 202525.0225.0925.0925.025000-4.98%
10 Nov 202526.3325.9826.3325.9840004.98%
06 Nov 202525.0825.4125.4125.084000-5.00%
31 Oct 202526.4026.4026.4026.401000-1.09%
28 Oct 202526.6926.6926.6926.6910001.99%
27 Oct 202526.1726.1726.1726.1710000.00%
24 Oct 202526.1726.6526.6524.5550003.07%
23 Oct 202525.3924.7525.3924.7540004.96%
21 Oct 202524.1924.1924.1924.1920004.54%
20 Oct 202523.1423.1423.1423.1410000.00%
17 Oct 202523.1423.1423.1423.1410000.00%
16 Oct 202523.1423.6123.6123.142000-0.04%
14 Oct 202523.1523.1523.1523.151000-3.54%
10 Oct 202524.0024.0024.0024.001000-0.04%
09 Oct 202524.0125.6025.7023.4913000-8.01%
08 Oct 202526.1026.0826.1026.086000-9.91%
07 Oct 202528.9728.9728.9728.971000-4.99%
03 Oct 202530.4930.4930.4930.4910001.63%
01 Oct 202530.0030.0030.0030.0010001.69%
30 Sep 202529.5029.5029.5029.5010000.68%
25 Sep 202529.3028.1029.4528.109000-0.34%
24 Sep 202529.4027.4129.4027.38180002.01%
22 Sep 202528.8228.9128.9128.824000-4.98%
19 Sep 202530.3330.3630.3630.334000-4.98%
18 Sep 202531.9231.9231.9231.9210000.00%
17 Sep 202531.9232.0532.0531.923000-5.00%
15 Sep 202533.6033.6133.6133.603000-0.03%
10 Sep 202533.6133.6133.6133.611000-3.83%
09 Sep 202534.9534.9534.9534.9510002.52%
08 Sep 202534.0935.5035.5034.0930000.44%
05 Sep 202533.9434.1334.1333.0010000-0.56%
04 Sep 202534.1334.0034.1330.90160004.98%
03 Sep 202532.5132.5132.5132.51130004.97%
02 Sep 202530.9730.9730.9730.9720004.98%
01 Sep 202529.5029.5029.5028.0030004.98%
29 Aug 202528.1028.1028.1028.102000-3.10%
28 Aug 202529.0029.7729.7729.0040002.26%
26 Aug 202528.3627.9929.0027.9910000-3.54%
25 Aug 202529.4026.8029.4026.80100005.00%
19 Aug 202528.0028.0028.0028.001000-1.10%
14 Aug 202528.3128.3128.3128.311000-4.94%
11 Aug 202529.7829.7129.7829.7120000.00%
06 Aug 202529.7829.7829.7829.782000-1.97%
05 Aug 202530.3830.3830.3830.381000-2.00%
04 Aug 202531.0031.0031.0031.001000-0.32%
01 Aug 202531.1031.0731.1031.073000-1.89%
31 Jul 202531.7031.7031.7031.701000-1.98%
30 Jul 202532.3432.3432.3432.341000-2.00%
29 Jul 202533.0033.0033.0033.001000-1.26%
24 Jul 202533.4233.4133.4233.4120001.98%
23 Jul 202532.7732.7732.7732.7720001.99%
22 Jul 202532.1332.1332.1332.1240002.00%
21 Jul 202531.5031.5031.5031.5020001.97%
18 Jul 202530.8930.8930.8930.8920001.98%
17 Jul 202530.2930.2530.2930.2550001.99%
16 Jul 202529.7029.7029.7029.702000-1.95%
15 Jul 202530.2930.2930.2930.292000-1.97%
14 Jul 202530.9030.9030.9030.901000-2.00%
03 Jul 202531.5331.5331.5331.5310000.00%
02 Jul 202531.5331.5331.5331.5350005.00%
01 Jul 202530.0330.0330.0330.0350005.00%
30 Jun 202528.6028.5528.6028.5540004.99%
24 Jun 202527.2427.2427.2427.2420001.98%
23 Jun 202526.7126.7126.7126.711000-2.52%
20 Jun 202527.4026.4027.4026.3560003.98%
19 Jun 202526.3526.3526.3526.352000-2.66%
18 Jun 202527.0726.4027.0726.402000-2.27%
17 Jun 202527.7027.8027.8027.702000-4.48%
13 Jun 202529.0029.0129.0129.002000-2.36%
12 Jun 202529.7029.7129.7129.702000-2.62%
11 Jun 202530.5030.5030.5030.5010000.00%
10 Jun 202530.5029.4030.5029.4060004.99%
09 Jun 202529.0529.0529.0529.052000-2.35%
06 Jun 202529.7528.6529.7528.652000-0.83%
05 Jun 202530.0029.4030.0029.4020003.23%
04 Jun 202529.0629.0629.0629.069000-4.97%
03 Jun 202530.5830.5830.5830.582000-4.97%
02 Jun 202532.1832.1832.1832.182000-4.99%
30 May 202533.8733.8733.8733.872000-2.00%
29 May 202534.5634.5634.5634.561000-1.99%
28 May 202535.2635.2635.2635.262000-1.97%
27 May 202535.9735.9735.9735.973000-1.99%
26 May 202536.7036.0036.7036.0030001.94%
23 May 202536.0036.0036.0036.0010000.00%
19 May 202536.0036.0036.0036.0020001.84%
16 May 202535.3535.3535.3535.351000-1.67%
14 May 202535.9535.0035.9535.0020001.55%
13 May 202535.4035.4035.4035.402000-1.67%
12 May 202536.0035.5036.0035.5020000.00%
08 May 202536.0036.0036.0036.001000-1.67%
07 May 202536.6136.6136.6136.612000-1.98%
06 May 202537.3537.3537.3537.351000-1.84%
05 May 202538.0538.0538.0538.0520001.87%
02 May 202537.3537.4037.4037.354000-1.71%
30 Apr 202538.0038.0038.0038.0010000.24%
29 Apr 202537.9137.9137.9137.914000-0.50%
28 Apr 202538.1038.1038.1038.1020000.00%
25 Apr 202538.1038.2538.2538.103000-1.98%
23 Apr 202538.8738.6039.9038.55100000.70%
22 Apr 202538.6039.2739.2738.5060002.33%
21 Apr 202537.7238.1738.1737.4690003.74%
17 Apr 202536.3636.3636.3636.3630005.00%
16 Apr 202534.6334.6334.6334.6340004.97%
15 Apr 202532.9932.9932.9932.9950004.73%
11 Apr 202531.5031.2031.5031.2060005.00%
08 Apr 202530.0029.1030.0029.053000-1.64%
07 Apr 202530.5028.0030.5127.61210004.96%
04 Apr 202529.0629.0629.0629.0620004.99%
03 Apr 202527.6827.6827.6827.6810004.97%
02 Apr 202526.3726.2526.3726.2530004.98%
01 Apr 202525.1224.7525.1224.7560004.97%
28 Mar 202523.9323.6025.1523.5011000-3.16%
27 Mar 202524.7126.0126.0124.7123000-5.00%
26 Mar 202526.0126.9526.9926.018000-3.42%
25 Mar 202526.9328.6528.6526.8523000-3.86%
24 Mar 202528.0129.0029.8028.0111000-2.91%
21 Mar 202528.8528.3028.8528.3030001.94%
20 Mar 202528.3028.6028.9428.30100000.60%
19 Mar 202528.1328.5629.0027.6732000-3.37%
18 Mar 202529.1129.0029.8029.0014000-2.97%
17 Mar 202530.0029.3530.0029.359000-2.79%
13 Mar 202530.8631.0331.7530.4013000-3.56%
12 Mar 202532.0031.0032.0030.5511000-0.16%
11 Mar 202532.0533.2533.2532.0512000-4.98%
10 Mar 202533.7334.0035.4433.507000-2.37%
07 Mar 202534.5535.9936.3534.0016000-0.20%
06 Mar 202534.6233.0034.6233.00150004.97%
05 Mar 202532.9833.0134.0032.6715000-4.07%
04 Mar 202534.3833.5034.3833.5040004.40%
03 Mar 202532.9334.0034.0032.9314000-4.96%
28 Feb 202534.6537.0037.0034.654000-4.02%
27 Feb 202536.1037.0037.0036.103000-3.86%
25 Feb 202537.5537.5537.5537.551000-3.10%
24 Feb 202538.7538.7538.7538.751000-0.64%
21 Feb 202539.0039.0039.0039.0010000.65%
19 Feb 202538.7539.0039.0038.753000-0.64%
18 Feb 202539.0038.7839.0038.7820000.57%
17 Feb 202538.7838.7739.0038.774000-4.20%
14 Feb 202540.4841.4541.4540.482000-2.46%
13 Feb 202541.5041.5041.5041.5020002.22%
12 Feb 202540.6040.6640.6640.602000-8.85%
11 Feb 202544.5444.5444.5444.545000-9.98%
10 Feb 202549.4849.4849.4849.4810007.59%
06 Feb 202545.9946.0046.0045.9920008.44%
05 Feb 202542.4141.0544.2041.0570001.34%
03 Feb 202541.8542.1142.1140.235000-5.15%
31 Jan 202544.1243.3944.1243.3940005.00%
30 Jan 202542.0241.4242.0241.422000-3.36%
29 Jan 202543.4843.3843.4843.382000-4.75%
27 Jan 202545.6546.5546.5545.659000-4.99%
22 Jan 202548.0551.3551.3548.053000-1.94%
21 Jan 202549.0050.9050.9049.0030000.10%
20 Jan 202548.9548.9548.9548.9510002.99%
15 Jan 202547.5347.5347.5347.532000-2.00%
13 Jan 202548.5047.9948.5047.993000-0.90%
10 Jan 202548.9448.0048.9448.0040001.98%
09 Jan 202547.9948.0748.0747.993000-1.96%
08 Jan 202548.9548.0548.9548.052000-0.06%
06 Jan 202548.9848.9848.9848.9830000.00%
03 Jan 202548.9848.8548.9848.8560002.00%
02 Jan 202548.0247.8048.0247.8030001.09%
31 Dec 202447.5047.4547.5047.452000-1.86%
30 Dec 202448.4048.4048.4048.4010000.00%
27 Dec 202448.4049.3849.3848.402000-1.98%
24 Dec 202449.3849.3849.3849.382000-1.98%
20 Dec 202450.3850.3850.3850.386000-1.98%
19 Dec 202451.4051.4051.4051.401000-1.80%
18 Dec 202452.3454.4554.4552.344000-1.97%
17 Dec 202453.3953.3953.3953.3930001.99%
16 Dec 202452.3552.3552.3552.352000-1.98%
13 Dec 202453.4153.4154.0053.413000-2.00%
12 Dec 202454.5054.4854.5054.482000-1.96%
11 Dec 202455.5955.5955.5955.591000-1.99%
10 Dec 202456.7256.7556.7556.725000-1.99%
09 Dec 202457.8754.9058.9354.90100000.17%
06 Dec 202457.7757.7757.7755.77110005.00%
05 Dec 202455.0255.0155.0455.01120004.96%
04 Dec 202452.4249.9352.4249.93140004.99%
03 Dec 202449.9348.0049.9348.00150004.98%
02 Dec 202447.5648.6548.6547.1721000-4.21%
29 Nov 202449.6548.8049.6548.8050002.60%
28 Nov 202448.3949.4049.9848.0511000-2.04%
27 Nov 202449.4049.4249.7548.52150001.83%
26 Nov 202448.5148.5148.5148.511000-1.78%
25 Nov 202449.3948.6149.3948.4217000-3.08%
22 Nov 202450.9651.3551.5050.9612000-5.00%
21 Nov 202453.6454.0055.4053.0322000-3.91%
19 Nov 202455.8255.8255.8255.827000-4.99%
18 Nov 202458.7558.7558.7558.755000-5.00%
14 Nov 202461.8460.9061.8460.90110004.99%
11 Nov 202458.9060.0560.0558.908000-5.00%
08 Nov 202462.0062.0062.0062.0020000.00%
07 Nov 202462.0061.4563.1761.4580003.04%
06 Nov 202460.1761.5061.5060.149000-4.94%
05 Nov 202463.3061.8563.3061.8440002.34%
04 Nov 202461.8561.5061.8561.5050004.96%
31 Oct 202458.9356.9558.9356.9580009.99%
30 Oct 202453.5853.9053.9053.554000-0.59%
29 Oct 202453.9053.9053.9053.901000-3.23%
28 Oct 202455.7055.7055.7055.7010004.01%
25 Oct 202453.5552.0553.5552.052000-4.38%
24 Oct 202456.0056.0056.0056.001000-0.37%
22 Oct 202456.2157.0557.0554.8013000-1.83%
21 Oct 202457.2660.9560.9555.0511000-6.10%
18 Oct 202460.9860.9860.9860.983000-0.03%
17 Oct 202461.0061.0161.0161.002000-2.32%
16 Oct 202462.4561.6062.4561.6040001.38%
15 Oct 202461.6062.8062.8061.606000-1.46%
14 Oct 202462.5160.0764.4560.07190000.42%
11 Oct 202462.2562.9363.0059.5180003.23%
10 Oct 202460.3059.6061.3059.6090003.97%
09 Oct 202458.0058.0058.0058.0020004.04%
08 Oct 202455.7556.8556.8555.754000-3.80%
07 Oct 202457.9559.0059.0057.959000-5.00%
04 Oct 202461.0061.0061.0061.0010000.00%
03 Oct 202461.0060.5061.0060.5020000.83%
01 Oct 202460.5060.5060.5060.5010001.46%
30 Sep 202459.6359.0559.9959.0015000-3.46%
27 Sep 202461.7762.0163.5961.3110000-0.37%
26 Sep 202462.0063.7563.7562.008000-0.56%
25 Sep 202462.3563.0163.0162.353000-3.33%
24 Sep 202464.5061.5864.5061.58200004.74%
23 Sep 202461.5860.5562.9460.5510000-1.08%
20 Sep 202462.2563.0064.5962.05240001.19%
19 Sep 202461.5263.0063.5061.526000-2.35%
18 Sep 202463.0063.0063.0063.003000-0.96%
17 Sep 202463.6164.5065.4562.1516000-0.19%
16 Sep 202463.7362.5063.9962.1515000-0.06%
13 Sep 202463.7762.5165.4062.2331000-1.32%
12 Sep 202464.6264.6264.6563.25120000.00%
11 Sep 202464.6262.3364.6562.33260004.94%
10 Sep 202461.5856.0561.5856.05110005.00%
09 Sep 202458.6558.5358.9058.5321000-4.80%
06 Sep 202461.6163.5063.5061.6136000-5.00%
05 Sep 202464.8562.0866.4061.21600000.65%
04 Sep 202464.4364.4365.0064.4320000-5.00%
03 Sep 202467.8267.8270.0067.8226000-4.99%
02 Sep 202471.3871.6571.6571.3824000-4.99%
30 Aug 202475.1375.1375.1375.1316000-4.99%
29 Aug 202479.0887.4087.4079.0872000-5.00%
28 Aug 202483.2483.2483.2483.24130004.99%
27 Aug 202479.2879.2879.2879.28170009.99%
26 Aug 202472.0870.8072.0870.804000010.00%
23 Aug 202465.5363.0565.5363.051040009.99%
22 Aug 202459.5858.0060.9057.9515000-0.53%
21 Aug 202459.9058.3060.3058.0550003.10%
20 Aug 202458.1062.3462.3457.6023000-2.16%
19 Aug 202459.3854.9759.3854.97310009.98%
16 Aug 202453.9953.9953.9953.9060001.22%
14 Aug 202453.3450.7553.8850.75120006.66%
13 Aug 202450.0150.0150.2550.005000-3.79%
12 Aug 202451.9851.0051.9851.0020001.94%
09 Aug 202450.9948.7050.9948.7060002.49%
08 Aug 202449.7550.8051.8547.7060000-6.13%
07 Aug 202453.0049.5653.0049.5680002.06%
06 Aug 202451.9350.2152.0050.20160000.21%
05 Aug 202451.8253.0053.0051.5013000-3.50%
02 Aug 202453.7053.7553.7553.706000-1.76%
01 Aug 202454.6654.0056.0054.00180000.48%
31 Jul 202454.4054.4254.5054.0090000.28%
30 Jul 202454.2555.8756.7054.2215000-1.24%
29 Jul 202454.9355.2157.0054.0222000-1.89%
26 Jul 202455.9955.1855.9955.1870001.41%
25 Jul 202455.2155.5055.9855.214000-0.52%
24 Jul 202455.5055.2555.9555.115000-0.36%
23 Jul 202455.7055.0255.7054.509000-0.36%
22 Jul 202455.9056.0256.0255.908000-0.82%
19 Jul 202456.3656.2157.0456.016000-3.34%
18 Jul 202458.3158.6558.7058.3190002.39%
16 Jul 202456.9557.5057.5056.9140000.33%
15 Jul 202456.7655.8257.0255.828000-3.34%
12 Jul 202458.7259.7959.7958.2010000-1.82%
11 Jul 202459.8159.9661.2859.31410002.47%
10 Jul 202458.3757.5058.5057.00130001.50%
09 Jul 202457.5158.0058.0057.005000-0.84%
08 Jul 202458.0058.5058.5056.806000-1.02%
05 Jul 202458.6057.4059.0057.4080001.65%
04 Jul 202457.6558.2558.2556.5116000-0.60%
03 Jul 202458.0057.3058.3057.0460001.40%
02 Jul 202457.2058.5559.5957.0026000-4.67%
01 Jul 202460.0061.5761.5760.00250002.16%
28 Jun 202458.7355.0558.7355.05320004.99%
27 Jun 202455.9455.8056.6955.0017000-0.36%
26 Jun 202456.1455.9056.8955.85190001.39%
25 Jun 202455.3756.3057.3555.1523000-3.49%
24 Jun 202457.3757.3557.7057.0014000-0.86%
21 Jun 202457.8757.9558.2357.31220002.55%
20 Jun 202456.4358.4558.4556.1024000-3.90%
19 Jun 202458.7258.1558.9957.01180001.10%
18 Jun 202458.0859.2959.6957.9023000-0.17%
14 Jun 202458.1857.4058.7557.00300001.36%
13 Jun 202457.4058.9460.5057.1539000-0.93%
12 Jun 202457.9460.0060.0057.0036000-3.43%
11 Jun 202460.0063.0663.0659.8650000-4.78%
10 Jun 202463.0163.0063.0162.11390005.00%
07 Jun 202460.0160.0060.8859.50600003.48%
06 Jun 202457.9952.4757.9952.471620005.00%
05 Jun 202455.2355.2355.2355.239000-4.99%
04 Jun 202458.1358.1358.1358.1337000-9.99%
03 Jun 202464.5876.9376.9364.58194000-9.99%
31 May 202471.7571.7576.0071.75258000-9.97%
30 May 202479.7079.7092.0079.70299000-19.98%
29 May 202499.6099.60112.0099.60185000-19.97%
28 May 2024124.45124.45124.45124.452000-5.00%
24 May 2024131.00131.00131.00131.002000-4.97%
23 May 2024137.85137.85137.85137.853000-5.00%
22 May 2024145.10145.10145.10145.101000-4.98%
21 May 2024152.70152.70152.70152.7019000-4.98%
18 May 2024160.70162.05162.05146.653360004.11%
17 May 2024154.35154.35154.35154.35730005.00%
16 May 2024147.00147.00147.00147.00750005.00%
15 May 2024140.00140.00140.00140.00930004.99%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026