Stock listing
BSE:FAALCON Faalcon Concepts Ltd. Share Price
Follow Faalcon Concepts Ltd. into a list and get an email when it puts out news.
Share price · BSE:FAALCON
₹34.40 INR 0.00 (0.0%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹34.40 – ₹34.40 INROct 29, 2026
- 52-week range
- ₹27.75 – ₹62.22 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹264,222 INRMedian day 4,000 shares · 19 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:FAALCON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹34.40 | 0.00 | 0.0% | ₹34.40 | ₹34.40 | ₹34.40 | 0 | |
| ₹34.40 | -1.81 | -5.0% | ₹34.40 | ₹34.40 | ₹34.40 | 4,000 | |
| ₹36.21 | 0.00 | 0.0% | ₹36.21 | ₹36.21 | ₹36.21 | 0 | |
| ₹36.21 | 0.00 | 0.0% | ₹36.21 | ₹36.21 | ₹36.21 | 4,000 | |
| ₹36.21 | -1.90 | -5.0% | ₹36.22 | ₹36.22 | ₹36.21 | 10,000 | |
| ₹38.11 | 0.00 | 0.0% | ₹38.11 | ₹38.11 | ₹38.11 | 0 | |
| ₹38.11 | -0.40 | -1.0% | ₹38.11 | ₹38.11 | ₹38.01 | 8,000 | |
| ₹38.51 | 0.00 | 0.0% | ₹38.51 | ₹38.51 | ₹38.51 | 0 | |
| ₹38.51 | 0.00 | 0.0% | ₹38.51 | ₹38.51 | ₹38.51 | 0 | |
| ₹38.51 | -0.39 | -1.0% | ₹38.51 | ₹38.51 | ₹38.51 | 2,000 | |
| ₹38.90 | 0.00 | 0.0% | ₹38.90 | ₹38.90 | ₹38.90 | 0 | |
| ₹38.90 | 0.00 | 0.0% | ₹38.90 | ₹38.90 | ₹38.90 | 0 | |
| ₹38.90 | 0.00 | 0.0% | ₹38.90 | ₹38.90 | ₹38.90 | 4,000 | |
| ₹38.90 | +1.79 | +4.8% | ₹38.89 | ₹38.96 | ₹37.31 | 18,000 | |
| ₹37.11 | -0.39 | -1.0% | ₹38.50 | ₹38.50 | ₹37.11 | 10,000 | |
| ₹37.50 | 0.00 | 0.0% | ₹37.50 | ₹37.50 | ₹37.50 | 0 | |
| ₹37.50 | 0.00 | 0.0% | ₹37.50 | ₹37.50 | ₹37.50 | 0 | |
| ₹37.50 | +0.28 | +0.8% | ₹36.56 | ₹37.50 | ₹36.56 | 8,000 | |
| ₹37.22 | -1.73 | -4.4% | ₹37.22 | ₹37.22 | ₹37.22 | 2,000 | |
| ₹38.95 | 0.00 | 0.0% | ₹38.95 | ₹38.95 | ₹38.95 | 0 | |
| ₹38.95 | -2.05 | -5.0% | ₹39.01 | ₹39.01 | ₹38.95 | 30,000 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 0 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 0 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 14,000 | |
| ₹41.00 | -1.01 | -2.4% | ₹41.65 | ₹41.65 | ₹40.71 | 12,000 | |
| ₹42.01 | +2.00 | +5.0% | ₹42.00 | ₹42.01 | ₹42.00 | 10,000 | |
| ₹40.01 | +0.84 | +2.1% | ₹40.86 | ₹40.87 | ₹40.00 | 8,000 | |
| ₹39.17 | -1.83 | -4.5% | ₹39.23 | ₹39.23 | ₹39.00 | 8,000 | |
| ₹41.00 | 0.00 | 0.0% | ₹41.00 | ₹41.00 | ₹41.00 | 0 | |
| ₹41.00 | -2.05 | -4.8% | ₹41.00 | ₹41.00 | ₹41.00 | 2,000 | |
| ₹43.05 | 0.00 | 0.0% | ₹43.05 | ₹43.05 | ₹43.05 | 0 | |
| ₹43.05 | +2.05 | +5.0% | ₹39.41 | ₹43.05 | ₹39.41 | 24,000 | |
| ₹41.00 | -0.01 | 0.0% | ₹43.03 | ₹43.05 | ₹41.00 | 8,000 | |
| ₹41.01 | -1.74 | -4.1% | ₹43.45 | ₹43.45 | ₹41.01 | 4,000 | |
| ₹42.75 | -2.25 | -5.0% | ₹43.11 | ₹44.00 | ₹42.75 | 38,000 | |
| ₹45.00 | +1.22 | +2.8% | ₹45.80 | ₹45.96 | ₹45.00 | 12,000 | |
| ₹43.78 | +2.07 | +5.0% | ₹43.78 | ₹43.78 | ₹43.78 | 4,000 | |
| ₹41.71 | +1.98 | +5.0% | ₹41.49 | ₹41.71 | ₹41.49 | 12,000 | |
| ₹39.73 | -2.07 | -5.0% | ₹39.73 | ₹39.73 | ₹39.73 | 2,000 | |
| ₹41.80 | -2.19 | -5.0% | ₹44.00 | ₹44.00 | ₹41.80 | 38,000 | |
| ₹43.99 | +2.09 | +5.0% | ₹42.78 | ₹43.99 | ₹42.00 | 18,000 | |
| ₹41.90 | +1.99 | +5.0% | ₹41.00 | ₹41.90 | ₹41.00 | 16,000 | |
| ₹39.91 | +1.89 | +5.0% | ₹39.91 | ₹39.91 | ₹39.90 | 12,000 | |
| ₹38.02 | -2.16 | -5.4% | ₹38.02 | ₹38.02 | ₹38.02 | 8,000 | |
| ₹40.18 | 0.00 | 0.0% | ₹40.18 | ₹40.18 | ₹40.18 | 2,000 | |
| ₹40.18 | +1.91 | +5.0% | ₹40.18 | ₹40.18 | ₹40.18 | 6,000 | |
| ₹38.27 | 0.00 | 0.0% | ₹38.27 | ₹38.27 | ₹38.27 | 0 | |
| ₹38.27 | +1.81 | +5.0% | ₹38.27 | ₹38.27 | ₹38.27 | 2,000 | |
| ₹36.46 | -1.04 | -2.8% | ₹36.00 | ₹39.37 | ₹36.00 | 6,000 | |
| ₹37.50 | -1.50 | -3.8% | ₹38.00 | ₹38.00 | ₹37.50 | 4,000 | |
| ₹39.00 | -1.41 | -3.5% | ₹39.00 | ₹39.00 | ₹39.00 | 2,000 | |
| ₹40.41 | 0.00 | 0.0% | ₹40.41 | ₹40.41 | ₹40.41 | 0 | |
| ₹40.41 | +1.87 | +4.9% | ₹40.41 | ₹40.41 | ₹40.41 | 2,000 | |
| ₹38.54 | +0.94 | +2.5% | ₹38.54 | ₹38.54 | ₹38.54 | 4,000 | |
| ₹37.60 | -1.03 | -2.7% | ₹37.61 | ₹37.61 | ₹37.60 | 4,000 | |
| ₹38.63 | 0.00 | 0.0% | ₹38.63 | ₹38.63 | ₹38.63 | 0 | |
| ₹38.63 | 0.00 | 0.0% | ₹38.63 | ₹38.63 | ₹38.63 | 0 | |
| ₹38.63 | 0.00 | 0.0% | ₹38.63 | ₹38.63 | ₹38.63 | 0 | |
| ₹38.63 | -0.93 | -2.4% | ₹39.25 | ₹39.25 | ₹38.00 | 12,000 | |
| ₹39.56 | +0.06 | +0.2% | ₹39.56 | ₹39.56 | ₹39.56 | 2,000 | |
| ₹39.50 | +1.00 | +2.6% | ₹42.20 | ₹42.20 | ₹39.22 | 6,000 | |
| ₹38.50 | -0.51 | -1.3% | ₹39.00 | ₹39.00 | ₹38.50 | 6,000 | |
| ₹39.01 | -0.49 | -1.2% | ₹39.01 | ₹39.01 | ₹39.01 | 4,000 | |
| ₹39.50 | +1.25 | +3.3% | ₹40.50 | ₹40.50 | ₹39.50 | 6,000 |
- Ticker
- BSE:FAALCON
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 29, 2026
Faalcon Concepts Ltd. Press Release Sep 29 2026
Latest news
Faalcon Concepts Ltd. Press Release Sep 29 2026
Sep 29, 2026
Closed ₹38.95 (-5.0%) on Sep 29, 2026
Faalcon Concepts Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹40.01 (+2.1%) on Sep 21, 2026
Faalcon Concepts Ltd. Press Release Sep 07 2026
Sep 7, 2026
Closed ₹42.75 (-5.0%) on Sep 8, 2026
Faalcon Concepts Ltd. Press Release Sep 05 2026
Sep 5, 2026
Closed ₹45.00 (+2.8%) on Sep 7, 2026
Faalcon Concepts Ltd. Press Release Sep 04 2026
Sep 4, 2026
Closed ₹43.78 (+5.0%) on Sep 4, 2026
Faalcon Concepts Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹41.80 (-5.0%) on Sep 1, 2026
Faalcon Concepts Ltd. Press Release Aug 28 2026
Aug 28, 2026
Closed ₹43.99 (+5.0%) on Aug 31, 2026
Faalcon Concepts Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹40.41 (+4.9%) on Aug 13, 2026
Faalcon Concepts Ltd. Press Release Aug 04 2026
Aug 4, 2026
Closed ₹39.56 (+0.2%) on Aug 4, 2026
Faalcon Concepts Ltd. Press Release Aug 03 2026
Aug 3, 2026
Closed ₹39.56 (+0.2%) on Aug 4, 2026
Faalcon Concepts Ltd. on 6ix
- News releases
- 31 in the last 12 months · 81 in all · newest Sep 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Faalcon Concepts Ltd.