BSE · FAALCON · stock
Faalcon Concepts Limited (FAALCON) stock price history
Every BSE trading session of Faalcon Concepts Limited from Apr 26, 2024 to Sep 25, 2026: 601 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FAALCON adjusted close, 2024 to 2026
- ₹90.25
- All time high, 2024
- ₹62.22
- 52 week high, ₹27.75 low
- 601
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
FAALCON key facts
- Faalcon Concepts Limited (FAALCON) closed at ₹41.00 on Sep 25, 2026 on BSE.
- FAALCON's all time high close is ₹90.25, set on Apr 26, 2024; its all time low close is ₹27.92 on Jul 1, 2026.
- FAALCON's 52 week range is ₹27.75 to ₹62.22.
- FAALCON returned -10.7% over the year to Sep 25, 2026.
- Since Apr 26, 2024 FAALCON returned -55%, -27.9% a year compounded.
- FAALCON's deepest drawdown was -69.1% from Apr 26, 2024 to Jul 1, 2026.
- DataCedar holds 601 daily sessions of FAALCON history from Apr 26, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
FAALCON price chart, 2024 to 2026
FAALCON returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +18.6% |
| 6 months | +16.8% |
| Year to date | -6.8% |
| 1 year | -10.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 26, 2024 | -54.6% |
| Compound annual growth, 2.4 years | -27.9% |
FAALCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹90.25 on Apr 26, 2024
- All time low close
- ₹27.92 on Jul 1, 2026
- 52 week high
- ₹62.22 on Nov 3, 2025
- 52 week low
- ₹27.75 on Jul 2, 2026
- Deepest drawdown
- -69.1% from Apr 26, 2024 to Jul 1, 2026, not yet recovered
- Best single session
- +20.0% on Oct 31, 2025
- Worst single session
- -20.0% on Jul 1, 2026
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, -21%
- Worst calendar year
- 2025, -21%
FAALCON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 26, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹44.00 | ₹45.96 | ₹27.75 | ₹41.00 | -6.8% | 1.7M | 184 |
| 2025 | ₹55.70 | ₹62.22 | ₹37.60 | ₹44.00 | -21.0% | 1.4M | 248 |
| 2024 | ₹95.00 | ₹95.00 | ₹48.80 | ₹55.70 | n/a | 7.7M | 169 |
FAALCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹41.00 | -6.8% |
| August 2026 | ₹43.99 | +14.3% |
| July 2026 | ₹38.50 | +10.4% |
| June 2026 | ₹34.88 | -8.2% |
| May 2026 | ₹38.00 | -5.0% |
| April 2026 | ₹40.00 | +14.7% |
| March 2026 | ₹34.88 | +3.5% |
| February 2026 | ₹33.71 | -4.0% |
| January 2026 | ₹35.10 | -20.2% |
| December 2025 | ₹44.00 | -2.3% |
| November 2025 | ₹45.05 | -21.0% |
| October 2025 | ₹57.00 | +28.1% |
About the FAALCON data
Daily bars. 601 sessions from Apr 26, 2024 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FAALCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
FAALCON share price history
