Falcon Technoprojects India Ltd
NSE :FALCONTECH BSE :92603 Sector : EngineeringBuy, Sell or Hold FALCONTECH ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
FALCONTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Jan 2025 | 47.15 | 43.90 | 49.80 | 43.90 | 9600 | 7.28% |
| 13 Jan 2025 | 43.95 | 44.00 | 44.00 | 43.95 | 2400 | -3.41% |
| 10 Jan 2025 | 45.50 | 46.25 | 46.25 | 45.50 | 3600 | -5.21% |
| 07 Jan 2025 | 48.00 | 47.60 | 48.00 | 47.60 | 2400 | -2.24% |
| 06 Jan 2025 | 49.10 | 50.00 | 51.50 | 49.10 | 7200 | -3.91% |
| 03 Jan 2025 | 51.10 | 50.30 | 51.10 | 50.30 | 3600 | 1.59% |
| 02 Jan 2025 | 50.30 | 50.80 | 51.00 | 50.30 | 3600 | -3.27% |
| 01 Jan 2025 | 52.00 | 50.00 | 52.00 | 50.00 | 4800 | -0.95% |
| 31 Dec 2024 | 52.50 | 51.50 | 52.50 | 50.00 | 10800 | 0.57% |
| 30 Dec 2024 | 52.20 | 56.30 | 56.30 | 51.40 | 49200 | -5.09% |
| 27 Dec 2024 | 55.00 | 63.95 | 63.95 | 54.00 | 58800 | -11.50% |
| 26 Dec 2024 | 62.15 | 53.00 | 63.50 | 53.00 | 86400 | 17.26% |
| 24 Dec 2024 | 53.00 | 50.95 | 53.00 | 50.95 | 15600 | 9.39% |
| 23 Dec 2024 | 48.45 | 50.00 | 50.00 | 48.45 | 18000 | -1.22% |
| 20 Dec 2024 | 49.05 | 53.00 | 53.00 | 49.05 | 8400 | -7.45% |
| 19 Dec 2024 | 53.00 | 55.00 | 55.50 | 53.00 | 12000 | -1.76% |
| 18 Dec 2024 | 53.95 | 51.00 | 55.00 | 51.00 | 25200 | 5.78% |
| 17 Dec 2024 | 51.00 | 49.00 | 52.00 | 48.00 | 48000 | 8.97% |
| 16 Dec 2024 | 46.80 | 44.00 | 47.30 | 44.00 | 31200 | 8.84% |
| 13 Dec 2024 | 43.00 | 43.10 | 43.10 | 43.00 | 4800 | 0.35% |
| 12 Dec 2024 | 42.85 | 42.05 | 42.85 | 42.05 | 2400 | 1.90% |
| 11 Dec 2024 | 42.05 | 41.05 | 42.05 | 41.00 | 3600 | 1.45% |
| 10 Dec 2024 | 41.45 | 42.25 | 42.25 | 41.45 | 7200 | -4.05% |
| 06 Dec 2024 | 43.20 | 42.50 | 44.25 | 42.50 | 8400 | 1.65% |
| 05 Dec 2024 | 42.50 | 41.50 | 42.50 | 41.50 | 4800 | 1.80% |
| 04 Dec 2024 | 41.75 | 41.60 | 41.85 | 40.80 | 9600 | 0.36% |
| 03 Dec 2024 | 41.60 | 42.00 | 42.00 | 41.60 | 9600 | -0.95% |
| 02 Dec 2024 | 42.00 | 42.00 | 42.10 | 42.00 | 3600 | -1.29% |
| 29 Nov 2024 | 42.55 | 42.85 | 42.85 | 42.55 | 2400 | -2.30% |
| 28 Nov 2024 | 43.55 | 43.00 | 43.55 | 42.55 | 6000 | -0.91% |
| 27 Nov 2024 | 43.95 | 43.00 | 44.00 | 42.95 | 8400 | 7.20% |
| 26 Nov 2024 | 41.00 | 42.95 | 44.90 | 41.00 | 18000 | -1.20% |
| 22 Nov 2024 | 41.50 | 42.50 | 42.50 | 41.50 | 7200 | -3.49% |
| 21 Nov 2024 | 43.00 | 44.00 | 44.00 | 43.00 | 2400 | -1.49% |
| 19 Nov 2024 | 43.65 | 44.50 | 44.50 | 43.65 | 2400 | 0.00% |
| 18 Nov 2024 | 43.65 | 41.90 | 44.90 | 41.90 | 19200 | 9.13% |
| 14 Nov 2024 | 40.00 | 40.20 | 40.20 | 40.00 | 4800 | -0.37% |
| 13 Nov 2024 | 40.15 | 40.20 | 40.20 | 40.10 | 6000 | -6.19% |
| 11 Nov 2024 | 42.80 | 42.90 | 42.90 | 42.80 | 4800 | -2.62% |
| 07 Nov 2024 | 43.95 | 44.05 | 44.05 | 43.95 | 3600 | 0.69% |
| 06 Nov 2024 | 43.65 | 43.25 | 44.30 | 43.25 | 4800 | 0.58% |
| 05 Nov 2024 | 43.40 | 43.50 | 43.50 | 43.40 | 3600 | 1.76% |
| 04 Nov 2024 | 42.65 | 42.05 | 43.30 | 42.05 | 6000 | 1.43% |
| 30 Oct 2024 | 42.05 | 42.00 | 43.60 | 42.00 | 3600 | 2.94% |
| 29 Oct 2024 | 40.85 | 41.15 | 42.80 | 40.85 | 6000 | -0.73% |
| 28 Oct 2024 | 41.15 | 42.70 | 42.70 | 41.00 | 6000 | -3.40% |
| 25 Oct 2024 | 42.60 | 43.70 | 44.10 | 42.60 | 9600 | -5.54% |
| 23 Oct 2024 | 45.10 | 46.00 | 46.00 | 45.10 | 4800 | -3.11% |
| 18 Oct 2024 | 46.55 | 46.60 | 46.90 | 46.00 | 10800 | -0.96% |
| 17 Oct 2024 | 47.00 | 47.20 | 47.20 | 46.60 | 13200 | -0.11% |
| 16 Oct 2024 | 47.05 | 48.50 | 48.50 | 47.05 | 6000 | -2.99% |
| 15 Oct 2024 | 48.50 | 48.85 | 48.85 | 48.50 | 2400 | -0.72% |
| 11 Oct 2024 | 48.85 | 49.20 | 49.90 | 48.85 | 4800 | -1.01% |
| 10 Oct 2024 | 49.35 | 48.40 | 49.35 | 48.40 | 4800 | 1.96% |
| 09 Oct 2024 | 48.40 | 47.70 | 48.40 | 47.70 | 4800 | -0.21% |
| 08 Oct 2024 | 48.50 | 48.00 | 48.95 | 46.75 | 4800 | 1.04% |
| 07 Oct 2024 | 48.00 | 48.30 | 48.30 | 48.00 | 4800 | -3.13% |
| 04 Oct 2024 | 49.55 | 50.50 | 50.50 | 48.10 | 10800 | -1.88% |
| 03 Oct 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 3600 | -4.36% |
| 01 Oct 2024 | 52.80 | 52.50 | 53.25 | 52.00 | 9600 | -2.22% |
| 30 Sep 2024 | 54.00 | 51.10 | 54.25 | 51.10 | 21600 | 7.78% |
| 27 Sep 2024 | 50.10 | 46.20 | 50.95 | 45.50 | 26400 | 8.44% |
| 26 Sep 2024 | 46.20 | 47.80 | 47.80 | 46.20 | 9600 | -3.55% |
| 25 Sep 2024 | 47.90 | 47.85 | 48.00 | 46.70 | 22800 | -1.84% |
| 24 Sep 2024 | 48.80 | 49.70 | 49.70 | 48.00 | 14400 | -3.17% |
| 23 Sep 2024 | 50.40 | 50.65 | 50.70 | 50.05 | 12000 | -0.49% |
| 20 Sep 2024 | 50.65 | 51.80 | 51.80 | 50.60 | 10800 | -3.34% |
| 19 Sep 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 2400 | 0.00% |
| 18 Sep 2024 | 52.40 | 52.30 | 53.00 | 52.30 | 13200 | -2.15% |
| 17 Sep 2024 | 53.55 | 53.50 | 53.55 | 53.50 | 9600 | -0.83% |
| 16 Sep 2024 | 54.00 | 53.50 | 54.50 | 53.50 | 13200 | -1.19% |
| 13 Sep 2024 | 54.65 | 54.00 | 54.75 | 54.00 | 10800 | 1.67% |
| 12 Sep 2024 | 53.75 | 54.45 | 54.45 | 53.70 | 8400 | -1.19% |
| 11 Sep 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 1200 | 0.09% |
| 10 Sep 2024 | 54.35 | 54.75 | 55.30 | 54.25 | 10800 | -0.73% |
| 09 Sep 2024 | 54.75 | 55.15 | 55.15 | 54.25 | 15600 | -1.17% |
| 06 Sep 2024 | 55.40 | 54.90 | 56.30 | 54.90 | 7200 | -1.42% |
| 05 Sep 2024 | 56.20 | 55.85 | 56.60 | 55.60 | 8400 | -0.18% |
| 04 Sep 2024 | 56.30 | 56.30 | 56.30 | 55.35 | 8400 | 0.00% |
| 03 Sep 2024 | 56.30 | 56.30 | 56.85 | 55.00 | 21600 | -0.09% |
| 02 Sep 2024 | 56.35 | 56.15 | 57.35 | 56.05 | 13200 | -0.27% |
| 30 Aug 2024 | 56.50 | 56.90 | 56.90 | 55.55 | 34800 | 0.71% |
| 29 Aug 2024 | 56.10 | 56.70 | 57.00 | 56.10 | 4800 | -2.01% |
| 28 Aug 2024 | 57.25 | 57.40 | 57.90 | 56.75 | 13200 | 0.26% |
| 27 Aug 2024 | 57.10 | 58.75 | 58.75 | 56.95 | 4800 | -0.52% |
| 26 Aug 2024 | 57.40 | 58.95 | 58.95 | 57.05 | 15600 | -1.03% |
| 23 Aug 2024 | 58.00 | 58.00 | 59.40 | 56.85 | 18000 | 0.09% |
| 22 Aug 2024 | 57.95 | 57.35 | 58.00 | 56.50 | 19200 | 1.13% |
| 21 Aug 2024 | 57.30 | 58.35 | 59.00 | 55.30 | 85200 | -4.50% |
| 20 Aug 2024 | 60.00 | 60.05 | 60.50 | 59.90 | 16800 | -3.07% |
| 19 Aug 2024 | 61.90 | 62.00 | 64.00 | 59.70 | 32400 | 1.48% |
| 16 Aug 2024 | 61.00 | 61.25 | 61.25 | 61.00 | 7200 | -2.48% |
| 14 Aug 2024 | 62.55 | 67.00 | 67.00 | 62.25 | 31200 | -3.40% |
| 13 Aug 2024 | 64.75 | 65.55 | 65.55 | 59.30 | 54000 | 3.19% |
| 12 Aug 2024 | 62.75 | 55.70 | 65.50 | 55.70 | 64800 | 8.75% |
| 09 Aug 2024 | 57.70 | 57.20 | 57.70 | 56.20 | 6000 | 0.87% |
| 08 Aug 2024 | 57.20 | 57.00 | 57.25 | 55.00 | 22800 | 2.42% |
| 07 Aug 2024 | 55.85 | 56.00 | 56.10 | 54.05 | 20400 | -0.09% |
| 06 Aug 2024 | 55.90 | 58.00 | 58.00 | 55.90 | 14400 | -3.62% |
| 05 Aug 2024 | 58.00 | 60.05 | 60.05 | 58.00 | 30000 | -6.60% |
| 02 Aug 2024 | 62.10 | 64.55 | 64.55 | 61.50 | 33600 | -4.39% |
| 01 Aug 2024 | 64.95 | 65.60 | 65.60 | 64.90 | 15600 | -1.81% |
| 31 Jul 2024 | 66.15 | 67.30 | 67.30 | 65.60 | 20400 | -0.23% |
| 30 Jul 2024 | 66.30 | 67.00 | 67.75 | 65.25 | 37200 | -0.75% |
| 29 Jul 2024 | 66.80 | 67.10 | 67.95 | 66.10 | 24000 | -1.98% |
| 26 Jul 2024 | 68.15 | 67.55 | 68.90 | 67.55 | 26400 | -1.23% |
| 25 Jul 2024 | 69.00 | 70.00 | 70.00 | 69.00 | 7200 | -2.13% |
| 24 Jul 2024 | 70.50 | 70.05 | 70.70 | 70.05 | 4800 | -0.35% |
| 23 Jul 2024 | 70.75 | 70.95 | 70.95 | 69.05 | 15600 | -0.49% |
| 22 Jul 2024 | 71.10 | 70.50 | 71.95 | 70.00 | 28800 | 0.21% |
| 19 Jul 2024 | 70.95 | 73.30 | 73.30 | 70.20 | 30000 | -3.27% |
| 18 Jul 2024 | 73.35 | 73.30 | 75.90 | 72.00 | 36000 | -1.21% |
| 16 Jul 2024 | 74.25 | 72.90 | 74.95 | 72.00 | 26400 | 2.13% |
| 15 Jul 2024 | 72.70 | 73.75 | 73.75 | 72.05 | 24000 | -1.36% |
| 12 Jul 2024 | 73.70 | 75.85 | 76.50 | 72.00 | 33600 | -2.83% |
| 11 Jul 2024 | 75.85 | 76.20 | 77.50 | 75.05 | 26400 | -0.33% |
| 10 Jul 2024 | 76.10 | 78.00 | 78.00 | 75.00 | 25200 | -1.55% |
| 09 Jul 2024 | 77.30 | 76.00 | 78.40 | 76.00 | 31200 | 2.18% |
| 08 Jul 2024 | 75.65 | 77.80 | 77.80 | 74.00 | 24000 | -2.76% |
| 05 Jul 2024 | 77.80 | 74.95 | 78.50 | 73.05 | 64800 | 2.44% |
| 04 Jul 2024 | 75.95 | 76.00 | 76.00 | 72.40 | 94800 | -0.33% |
| 03 Jul 2024 | 76.20 | 78.25 | 78.25 | 76.20 | 69600 | -4.99% |
| 02 Jul 2024 | 80.20 | 82.50 | 84.50 | 80.20 | 69600 | -4.98% |
| 01 Jul 2024 | 84.40 | 87.00 | 88.75 | 83.60 | 80400 | -1.80% |
| 28 Jun 2024 | 85.95 | 85.95 | 89.90 | 85.20 | 85200 | -3.37% |
| 27 Jun 2024 | 88.95 | 87.50 | 91.85 | 83.80 | 259200 | 0.85% |
