FYNX CAPITAL LIMITED Historical Price Chart

FYNX CAPITAL LIMITED Historical Price Data

Date Close Change % Open High Low Volume
Jun 4, 2026₹4.29-4.67%₹4.69₹4.69₹4.283.9K
Jun 3, 2026₹4.50-3.23%₹4.88₹4.88₹4.4247.5K
Jun 2, 2026₹4.65-4.12%₹4.95₹4.95₹4.614.1K
Jun 1, 2026₹4.85+2.54%₹4.95₹4.95₹4.529.7K
May 29, 2026₹4.73+3.50%₹4.57₹4.78₹4.5712.6K
May 27, 2026₹4.57+3.16%₹4.52₹4.65₹4.5023.9K
May 26, 2026₹4.43-3.28%₹4.38₹4.79₹4.3821.7K
May 25, 2026₹4.58-3.78%₹4.76₹4.88₹4.569.9K
May 22, 2026₹4.76+3.03%₹4.85₹4.85₹4.423.8K
May 21, 2026₹4.62-3.75%₹4.73₹4.73₹4.601.2K
May 20, 2026₹4.80+3.23%₹4.44₹4.86₹4.445.8K
May 19, 2026₹4.65-1.69%₹4.52₹4.93₹4.524.1K
May 18, 2026₹4.73+1.07%₹4.82₹4.88₹4.5122.3K
May 15, 2026₹4.68-1.89%₹4.56₹4.85₹4.543.9K
May 14, 2026₹4.77+1.27%₹4.73₹4.83₹4.484.9K
May 13, 2026₹4.71-0.63%₹4.83₹4.83₹4.518.9K
May 12, 2026₹4.74+2.82%₹4.71₹4.80₹4.616.7K
May 11, 2026₹4.610.00%₹4.83₹4.83₹4.3827.7K
May 8, 2026₹4.61-2.12%₹4.86₹4.86₹4.4840.6K
May 7, 2026₹4.71-2.89%₹4.75₹5.09₹4.6239.0K
May 6, 2026₹4.85-4.15%₹5.14₹5.19₹4.8155.4K
May 5, 2026₹5.06+0.20%₹5.15₹5.15₹4.802.5K
May 4, 2026₹5.05-3.07%₹5.39₹5.39₹5.0110.7K
Apr 30, 2026₹5.21-0.19%₹5.32₹5.48₹4.9613.5K
Apr 29, 2026₹5.22-2.25%₹5.34₹5.34₹5.088.9K
Apr 28, 2026₹5.34-0.19%₹5.45₹5.45₹5.244.2K
Apr 27, 2026₹5.35-0.37%₹5.60₹5.60₹5.119.5K
Apr 24, 2026₹5.37+2.87%₹5.28₹5.48₹5.2310.5K
Apr 23, 2026₹5.22-0.76%₹5.28₹5.47₹5.1010.0K
Apr 22, 2026₹5.26+0.19%₹5.36₹5.50₹5.0011.5K
Apr 21, 2026₹5.25+0.96%₹5.46₹5.46₹5.023.2K
Apr 20, 2026₹5.20-1.52%₹5.41₹5.41₹5.0616.0K
Apr 17, 2026₹5.28+1.54%₹5.18₹5.39₹4.9526.1K
Apr 16, 2026₹5.20-0.19%₹5.18₹5.40₹4.9624.8K
Apr 15, 2026₹5.21+0.77%₹5.30₹5.38₹4.9229.3K
Apr 13, 2026₹5.17-4.96%₹5.49₹5.49₹5.177.6K
Apr 10, 2026₹5.44-0.73%₹5.48₹5.74₹5.2139.5K
Apr 9, 2026₹5.48-4.86%₹6.02₹6.04₹5.4895.5K
Apr 8, 2026₹5.76+4.73%₹5.75₹5.77₹5.6522.7K
Apr 7, 2026₹5.50+4.76%₹5.51₹5.51₹5.25101.2K
Apr 6, 2026₹5.25+5.00%₹5.10₹5.25₹5.1016.9K
Apr 2, 2026₹5.00+4.82%₹4.90₹5.00₹4.54103.1K
Apr 1, 2026₹4.77+4.84%₹4.77₹4.77₹4.7750.6K
Mar 30, 2026₹4.55+4.84%₹4.35₹4.55₹4.3537.4K
Mar 27, 2026₹4.34+4.83%₹4.20₹4.34₹4.20111.6K
Mar 25, 2026₹4.14+4.81%₹3.77₹4.14₹3.7678.4K
Mar 24, 2026₹3.95-4.82%₹3.95₹3.95₹3.955.3K
Mar 23, 2026₹4.15-4.82%₹4.15₹4.15₹4.154.6K
Mar 20, 2026₹4.36-4.80%₹4.36₹4.36₹4.3615.9K
Mar 19, 2026₹4.58-4.98%₹4.58₹4.58₹4.584.3K
Mar 18, 2026₹4.82-4.93%₹4.82₹4.82₹4.8218.4K
Mar 17, 2026₹5.07-4.88%₹5.10₹5.21₹5.0741.2K
Mar 16, 2026₹5.33-4.99%₹5.33₹5.88₹5.3339.2K
Mar 13, 2026₹5.61-1.92%₹5.61₹5.61₹5.611.3K
Mar 12, 2026₹5.72-1.89%₹5.72₹5.72₹5.7210.5K
Mar 11, 2026₹5.83-1.85%₹5.83₹5.83₹5.832.0K
Mar 10, 2026₹5.94-1.98%₹5.94₹5.94₹5.945.7K
Mar 9, 2026₹6.06-1.94%₹6.06₹6.06₹6.066.8K
Mar 6, 2026₹6.18-1.90%₹6.18₹6.18₹6.185.8K
Mar 5, 2026₹6.30-1.87%₹6.30₹6.30₹6.309.2K
Date Close Change % Open High Low Volume
May 25, 2026₹4.73-0.63%₹4.76₹4.88₹4.3868.2K
May 18, 2026₹4.76+1.71%₹4.82₹4.93₹4.4237.0K
May 11, 2026₹4.68+1.52%₹4.83₹4.85₹4.3852.1K
May 4, 2026₹4.61-11.52%₹5.39₹5.39₹4.48148.2K
Apr 27, 2026₹5.21-2.98%₹5.60₹5.60₹4.9636.0K
Apr 20, 2026₹5.37+1.70%₹5.41₹5.50₹5.0051.1K
Apr 13, 2026₹5.28-2.94%₹5.49₹5.49₹4.9287.9K
Apr 6, 2026₹5.44+8.80%₹5.10₹6.04₹5.10275.8K
Mar 30, 2026₹5.00+15.21%₹4.35₹5.00₹4.35191.1K
Mar 23, 2026₹4.34-0.46%₹4.15₹4.34₹3.76199.9K
Mar 16, 2026₹4.36-22.28%₹5.33₹5.88₹4.36118.9K
Mar 9, 2026₹5.61-9.22%₹6.06₹6.06₹5.6126.4K
Mar 2, 2026₹6.18-7.49%₹6.55₹6.55₹6.1829.8K
Feb 23, 2026₹6.68+2.14%₹6.41₹6.94₹6.41333.3K
Feb 16, 2026₹6.54-9.17%₹7.06₹7.06₹6.5171.2K
Feb 9, 2026₹7.20+3.60%₹7.28₹7.66₹6.60249.5K
Feb 2, 2026₹6.95+5.30%₹5.96₹7.08₹5.66353.7K
Jan 26, 2026₹6.60-0.60%₹6.97₹7.28₹6.5981.0K
Jan 19, 2026₹6.64-2.35%₹7.14₹7.30₹6.04106.9K
Jan 12, 2026₹6.80-2.16%₹6.81₹6.95₹6.6772.1K
Jan 5, 2026₹6.95-2.11%₹6.96₹6.96₹6.825.1K
Dec 29, 2025₹7.10+5.97%₹6.83₹7.39₹6.8392.3K
Dec 22, 2025₹6.70-7.71%₹7.40₹7.40₹6.70143.7K
Dec 15, 2025₹7.26+10.33%₹6.71₹7.26₹6.7151.9K
Dec 8, 2025₹6.58+11.53%₹6.20₹6.58₹6.2045.7K
Dec 1, 2025₹5.90+22.92%₹4.89₹5.90₹4.8987.8K
Nov 24, 2025₹4.80+2.13%₹4.90₹5.10₹4.4679.3K
Nov 17, 2025₹4.70-8.38%₹5.39₹5.39₹4.46185.5K
Nov 10, 2025₹5.13+4.48%₹4.67₹5.13₹4.22566.8K
Nov 3, 2025₹4.91-7.88%₹5.22₹5.22₹4.9128.5K
Oct 27, 2025₹5.33-5.83%₹5.77₹5.89₹5.33208.5K
Oct 20, 2025₹5.66+8.22%₹5.34₹5.66₹5.3433.3K
Oct 13, 2025₹5.23+10.34%₹4.84₹5.23₹4.8458.1K
Oct 6, 2025₹4.74+10.23%₹4.38₹4.74₹4.3844.9K
Sep 29, 2025₹4.30+8.31%₹4.05₹4.30₹4.0548.5K
Sep 22, 2025₹3.97+5.59%₹3.68₹3.97₹3.64104.0K
Sep 15, 2025₹3.76+10.26%₹3.48₹3.76₹3.48386.1K
Sep 8, 2025₹3.41+20.07%₹2.98₹3.41₹2.98277.2K
Sep 1, 2025₹2.84+2.16%₹2.78₹2.84₹2.42319.4K
Aug 25, 2025₹2.78+5.70%₹2.50₹2.99₹2.50423.2K
Aug 18, 2025₹2.63-9.62%₹2.85₹2.85₹2.6353.9K
Aug 11, 2025₹2.91-5.83%₹3.03₹3.03₹2.8549.2K
Aug 4, 2025₹3.09-9.38%₹3.35₹3.35₹3.0936.2K
Jul 28, 2025₹3.41-6.58%₹3.58₹3.72₹3.41364.3K
Jul 21, 2025₹3.65-2.14%₹3.81₹3.88₹3.65548.1K
Jul 14, 2025₹3.73+23.92%₹3.16₹3.73₹3.1639.2K
Jul 7, 2025₹3.01+27.54%₹2.48₹3.01₹2.48609.4K
Jun 30, 2025₹2.36+27.57%₹1.94₹2.36₹1.94450
Jun 23, 2025₹1.85+10.12%₹1.76₹1.85₹1.761.9K
Jun 9, 2025₹1.68+5.00%₹1.68₹1.68₹1.68100
May 12, 2025₹1.60+5.26%₹1.60₹1.60₹1.60100
Mar 31, 2025₹1.52-47.95%₹1.45₹1.52₹1.45700
Dec 30, 2024₹2.920.00%₹2.92₹2.92₹2.921.3K
Dec 23, 2024₹2.92+5.04%₹2.92₹2.92₹2.92250
Oct 28, 2024₹2.780.00%₹2.78₹2.78₹2.78150
Oct 14, 2024₹2.78+4.91%₹2.78₹2.78₹2.78100
Sep 2, 2024₹2.65+5.16%₹2.65₹2.65₹2.65100
Aug 19, 2024₹2.52+10.04%₹2.40₹2.52₹2.40350
Aug 12, 2024₹2.29+5.05%₹2.29₹2.29₹2.2950
Feb 19, 2024₹2.18+4.81%₹2.18₹2.18₹2.18150
Date Close Change % Open High Low Volume
May 1, 2026₹4.73-9.21%₹5.39₹5.39₹4.38305.5K
Apr 1, 2026₹5.21+14.51%₹4.77₹6.04₹4.54604.6K
Mar 1, 2026₹4.55-31.89%₹6.55₹6.55₹3.76412.4K
Feb 1, 2026₹6.68+1.21%₹5.96₹7.66₹5.661.0M
Jan 1, 2026₹6.60-7.17%₹7.25₹7.39₹6.04316.0K
Dec 1, 2025₹7.11+48.12%₹4.89₹7.40₹4.89370.6K
Nov 1, 2025₹4.80-9.94%₹5.22₹5.39₹4.22860.2K
Oct 1, 2025₹5.33+29.06%₹4.20₹5.89₹4.20347.5K
Sep 1, 2025₹4.13+48.56%₹2.78₹4.13₹2.421.1M
Aug 1, 2025₹2.78-20.11%₹3.41₹3.41₹2.50594.4K
Jul 1, 2025₹3.48+79.38%₹2.04₹3.88₹2.041.5M
Jun 1, 2025₹1.94+21.25%₹1.68₹1.94₹1.682.1K
May 1, 2025₹1.60+5.26%₹1.60₹1.60₹1.60100
Apr 1, 2025₹1.52-47.95%₹1.45₹1.52₹1.45700
Dec 1, 2024₹2.92+5.04%₹2.92₹2.92₹2.921.6K
Oct 1, 2024₹2.78+4.91%₹2.78₹2.78₹2.78250
Sep 1, 2024₹2.65+5.16%₹2.65₹2.65₹2.65100
Aug 1, 2024₹2.52+15.60%₹2.29₹2.52₹2.29400
Feb 1, 2024₹2.18+4.81%₹2.18₹2.18₹2.18150
Nov 1, 2023₹2.08+5.05%₹2.08₹2.08₹2.08500
Oct 1, 2023₹1.98+10.61%₹1.88₹1.98₹1.88200
Aug 1, 2023₹1.79+4.68%₹1.79₹1.79₹1.792.0K
Jul 1, 2023₹1.71+15.54%₹1.55₹1.71₹1.551.5K
May 1, 2023₹1.48+4.96%₹1.48₹1.48₹1.4850
Mar 1, 2023₹1.41+5.22%₹1.41₹1.41₹1.412.2K
Feb 1, 2023₹1.34+9.84%₹1.28₹1.34₹1.281.6K
Dec 1, 2022₹1.22+5.17%₹1.22₹1.22₹1.221.0K
Sep 1, 2022₹1.16+4.50%₹1.16₹1.16₹1.163.0K
Aug 1, 2022₹1.11+4.72%₹1.11₹1.11₹1.11500
Jul 1, 2022₹1.06+4.95%₹1.06₹1.06₹1.061.0K
May 1, 2022₹1.01+5.21%₹1.01₹1.01₹1.0110.0K
Apr 1, 2022₹0.96+9.09%₹0.83₹0.96₹0.8311.0K
Mar 1, 2022₹0.88+4.76%₹0.88₹0.88₹0.881.6M
Jan 1, 2022₹0.84+10.53%₹0.80₹0.84₹0.803.0K
Oct 1, 2021₹0.760.00%₹0.76₹0.76₹0.7630
Sep 1, 2021₹0.760.00%₹0.76₹0.76₹0.768.3M
Aug 1, 2021₹0.76+2.70%₹0.77₹0.77₹0.734.9K
Jun 1, 2021₹0.74+5.71%₹0.74₹0.74₹0.7410
May 1, 2021₹0.700.00%₹0.70₹0.70₹0.70N/A
Apr 1, 2021₹0.700.00%₹0.70₹0.70₹0.70N/A
Mar 1, 2021₹0.700.00%₹0.70₹0.70₹0.70N/A
Feb 1, 2021₹0.700.00%₹0.70₹0.70₹0.70N/A
Jan 1, 2021₹0.700.00%₹0.70₹0.70₹0.70N/A
Dec 1, 2020₹0.700.00%₹0.70₹0.70₹0.70N/A
Nov 1, 2020₹0.700.00%₹0.70₹0.70₹0.70N/A
Sep 1, 2020₹0.700.00%₹0.70₹0.70₹0.704.0K
Aug 1, 2020₹0.70-2.78%₹0.70₹0.70₹0.703.4K
Dec 1, 2019₹0.72-10.00%₹0.76₹0.76₹0.722.5K
Sep 1, 2019₹0.80+5.26%₹0.80₹0.80₹0.801.3K
Jun 1, 2019₹0.760.00%₹0.76₹0.76₹0.762.1K
Jan 1, 2019₹0.76+5.56%₹0.76₹0.76₹0.768.3M
Mar 1, 2017₹0.72-30.10%₹0.98₹1.01₹0.7225.5K
Feb 1, 2017₹1.03-29.93%₹1.40₹1.40₹1.0314.2K
Jul 1, 2016₹1.47-4.55%₹1.47₹1.47₹1.4730
Jun 1, 2016₹1.54+3.36%₹1.48₹1.54₹1.481.0K
Mar 1, 2016₹1.49-8.59%₹1.56₹1.56₹1.4918.0K
Feb 1, 2016₹1.63-38.49%₹2.53₹2.53₹1.636.0K
Jan 1, 2016₹2.65-25.98%₹3.50₹3.60₹2.65312.7K
Dec 1, 2015₹3.58-9.37%₹4.15₹4.15₹3.58585.5K
Nov 1, 2015₹3.95+4.77%₹3.95₹3.95₹3.95200
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹4.73-33.47%--33.47%₹7.25₹7.66₹3.762.6M
2025₹7.11+143.49%-+143.49%₹1.45₹7.40₹1.454.8M
2024₹2.92+40.38%-+40.38%₹2.18₹2.92₹2.182.5K
2023₹2.08+70.49%-+70.49%₹1.28₹2.08₹1.288.0K
2022₹1.22+60.53%-+60.53%₹0.80₹1.22₹0.801.6M
2021₹0.76+8.57%-+8.57%₹0.70₹0.77₹0.708.3M
2020₹0.70-2.78%--2.78%₹0.70₹0.70₹0.707.4K
2019₹0.720.00%-0.00%₹0.76₹0.80₹0.728.3M
2017₹0.72-51.02%--51.02%₹1.40₹1.40₹0.7239.6K
2016₹1.47-58.94%--58.94%₹3.50₹3.60₹1.47337.8K
2015₹3.58-73.48%--73.48%₹12.82₹12.82₹2.36789.8K
2014₹13.50-31.92%--31.92%₹18.90₹21.40₹13.50291.1K
2013₹19.83-49.78%--49.78%₹40.28₹40.70₹15.866.9M
2012₹39.49+120.61%-+120.61%₹18.70₹40.50₹18.7011.2M
2011₹17.90-31.05%--31.05%₹25.82₹26.50₹16.30320.2K
2010₹25.96+759.60%-+759.60%₹3.17₹33.00₹3.175.1M
2009₹3.02+58.95%-+58.95%₹1.85₹3.02₹1.8041.0K
2007₹1.900.00%-0.00%₹1.58₹1.90₹1.5826.0K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How FYNX CAPITAL LIMITED Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

FYNX CAPITAL LIMITED Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.04B Small-cap -9.30% -15.05% -33.18% -23.67% -40.83% 181.55% 176.61% 539.19% 207.14% -74.28% 199.37%
Shriram Finance
Shriram Finance SHRIRAMFIN
2.38T Large-cap -3.31% -4.65% -9.33% 10.58% -10.19% 48.14% 235.07% 232.75% 314.82% 593.17% 3,869.61%
33.59B Small-cap 3.48% -1.97% 9.74% 17.83% 9.47% 60.66% 398.98% 430.50% 835.34% 1,250.28% 3,008.51%
41.58B Small-cap 2.91% 10.65% 20.96% 12.89% 16.03% 31.20% -8.87% -8.87% -8.87% -8.87% -8.87%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap -6.09% -7.98% -7.48% -15.03% -10.14% -1.07% 29.31% 51.54% 1,049.68% 14,862.93% 23,552.34%
40.58B Small-cap 12.18% 11.66% 60.12% 50.46% 51.87% 68.67% 86.41% 62.15% 538.37% 574.25% 2,233.94%

Calculate Your FYNX CAPITAL LIMITED Investment Returns

Long-Term Investment Performance Analysis

FYNX CAPITAL LIMITED stock price in Mar 2016 was ₹1.49, A ₹1,000.00 lump sum investment in FYNX CAPITAL LIMITED made 10 years ago would be worth approximately ₹2,879.19 today, representing a strong return of 187.92%. This translates to an annualized return (CAGR) of 10.88%.

10 Years 2 Months Investment Scenario (Mar 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹2,879.19
Annual Return (CAGR) 10.88%
Shares Owned 671.1

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, FYNX CAPITAL LIMITED has delivered a total return of 181.6%.

  • 52-Week High reached INR7.66 on N/A.
  • 52-Week Low touched INR1.68 on N/A.
  • Current Price trading at INR4.29 as of June 5, 2026.

Over the past 5 years, investing INR10,000.00 in FYNX CAPITAL LIMITED (fynx) would have grown to approximately INR63,919.00 as of June 5, 2026, representing a total return of 539.2%.

This represents a compound annual growth rate (CAGR) of 44.9% over the 5-year period.

FYNX CAPITAL LIMITED (fynx) has delivered an annualized return of 11.9% over the past 10 years.

To illustrate: INR10,000.00 invested in FYNX CAPITAL LIMITED would have grown to INR30,714.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

FYNX CAPITAL LIMITED (fynx) has achieved its strongest performance over the 5 years period, delivering a total return of 539.2%.

FYNX CAPITAL LIMITED (fynx) shows the following performance across different time periods:

Positive Returns: 12 months (+181.6%), 3 years (+176.6%), 5 years (+539.2%), 10 years (+207.1%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.