Finolex Industries Limited (BOM:500940)
India · Delayed Price · Currency is INR 158.95
-0.05 (-0.03%)
At close: Apr 2, 2026
BOM:500940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 155.65 | 160.10 | 152.70 | 158.95 | 158.95 | -0.03% | 46,042 |
| Apr 1, 2026 | 154.75 | 160.40 | 151.45 | 159.00 | 159.00 | 6.53% | 27,440 |
| Mar 30, 2026 | 154.35 | 159.20 | 147.40 | 149.25 | 149.25 | -5.39% | 207,655 |
| Mar 27, 2026 | 162.25 | 162.75 | 156.15 | 157.75 | 157.75 | -2.77% | 432,574 |
| Mar 25, 2026 | 160.75 | 167.45 | 159.60 | 162.25 | 162.25 | 1.09% | 95,197 |
| Mar 24, 2026 | 169.95 | 171.60 | 159.70 | 160.50 | 160.50 | -4.92% | 85,430 |
| Mar 23, 2026 | 170.75 | 172.00 | 165.75 | 168.80 | 168.80 | -3.27% | 43,491 |
| Mar 20, 2026 | 174.00 | 176.25 | 173.60 | 174.50 | 174.50 | -0.11% | 87,946 |
| Mar 19, 2026 | 177.50 | 177.50 | 172.20 | 174.70 | 174.70 | -1.58% | 115,544 |
| Mar 18, 2026 | 176.40 | 180.55 | 175.80 | 177.50 | 177.50 | 0.77% | 33,261 |
| Mar 17, 2026 | 181.55 | 181.85 | 175.65 | 176.15 | 176.15 | -2.25% | 404,616 |
| Mar 16, 2026 | 184.35 | 184.35 | 174.80 | 180.20 | 180.20 | -2.25% | 25,922 |
| Mar 13, 2026 | 186.80 | 186.80 | 181.60 | 184.35 | 184.35 | -2.33% | 31,258 |
| Mar 12, 2026 | 184.75 | 190.50 | 182.20 | 188.75 | 188.75 | 1.92% | 40,602 |
| Mar 11, 2026 | 189.30 | 192.10 | 184.75 | 185.20 | 185.20 | -0.08% | 63,384 |
| Mar 10, 2026 | 183.10 | 188.50 | 180.40 | 185.35 | 185.35 | 2.18% | 42,094 |
| Mar 9, 2026 | 181.70 | 182.60 | 178.25 | 181.40 | 181.40 | -2.94% | 31,415 |
| Mar 6, 2026 | 182.00 | 190.60 | 182.00 | 186.90 | 186.90 | 0.51% | 21,999 |
| Mar 5, 2026 | 179.35 | 186.50 | 179.35 | 185.95 | 185.95 | 3.36% | 78,255 |
| Mar 4, 2026 | 175.55 | 180.60 | 175.55 | 179.90 | 179.90 | -0.39% | 59,635 |
| Mar 2, 2026 | 179.25 | 181.20 | 175.00 | 180.60 | 180.60 | -2.46% | 26,298 |
| Feb 27, 2026 | 184.05 | 185.60 | 181.85 | 185.15 | 185.15 | 0.05% | 11,580 |
| Feb 26, 2026 | 181.35 | 185.50 | 181.35 | 185.05 | 185.05 | 0.73% | 13,793 |
| Feb 25, 2026 | 181.45 | 185.55 | 181.45 | 183.70 | 183.70 | 0.66% | 15,167 |
| Feb 24, 2026 | 185.05 | 186.25 | 181.70 | 182.50 | 182.50 | -2.35% | 36,004 |
| Feb 23, 2026 | 189.80 | 190.00 | 184.80 | 186.90 | 186.90 | -1.42% | 31,267 |
| Feb 20, 2026 | 188.95 | 190.50 | 182.25 | 189.60 | 189.60 | 1.15% | 72,730 |
| Feb 19, 2026 | 191.15 | 192.70 | 186.10 | 187.45 | 187.45 | -1.94% | 19,709 |
| Feb 18, 2026 | 188.15 | 193.75 | 188.15 | 191.15 | 191.15 | 0.05% | 50,519 |
| Feb 17, 2026 | 188.55 | 193.00 | 186.65 | 191.05 | 191.05 | 1.16% | 44,316 |
| Feb 16, 2026 | 186.30 | 191.00 | 185.15 | 188.85 | 188.85 | -0.24% | 39,652 |
| Feb 13, 2026 | 189.35 | 192.10 | 185.35 | 189.30 | 189.30 | -1.30% | 80,291 |
| Feb 12, 2026 | 182.45 | 197.75 | 180.00 | 191.80 | 191.80 | 5.62% | 673,360 |
| Feb 11, 2026 | 177.85 | 183.00 | 177.10 | 181.60 | 181.60 | 1.68% | 51,493 |
| Feb 10, 2026 | 178.35 | 181.50 | 178.00 | 178.60 | 178.60 | -0.06% | 36,633 |
| Feb 9, 2026 | 171.75 | 179.80 | 171.75 | 178.70 | 178.70 | 3.93% | 20,173 |
| Feb 6, 2026 | 171.35 | 174.20 | 171.10 | 171.95 | 171.95 | -1.91% | 494,204 |
| Feb 5, 2026 | 177.75 | 177.95 | 173.75 | 175.30 | 175.30 | -1.71% | 17,210 |
| Feb 4, 2026 | 173.10 | 178.95 | 173.10 | 178.35 | 178.35 | 0.93% | 28,403 |
| Feb 3, 2026 | 175.30 | 178.85 | 172.45 | 176.70 | 176.70 | 1.17% | 26,463 |
| Feb 2, 2026 | 174.95 | 176.00 | 170.30 | 174.65 | 174.65 | -0.14% | 14,325 |
| Feb 1, 2026 | 173.65 | 181.55 | 172.20 | 174.90 | 174.90 | -0.82% | 35,604 |
| Jan 30, 2026 | 171.50 | 176.95 | 167.25 | 176.35 | 176.35 | 2.05% | 40,971 |
| Jan 29, 2026 | 171.25 | 173.55 | 170.70 | 172.80 | 172.80 | 0.14% | 8,342 |
| Jan 28, 2026 | 169.90 | 174.00 | 169.75 | 172.55 | 172.55 | 1.56% | 8,964 |
| Jan 27, 2026 | 170.50 | 173.75 | 168.20 | 169.90 | 169.90 | -2.24% | 44,936 |
| Jan 23, 2026 | 175.25 | 176.15 | 172.00 | 173.80 | 173.80 | -0.80% | 10,483 |
| Jan 22, 2026 | 174.10 | 177.10 | 173.65 | 175.20 | 175.20 | 0.66% | 15,403 |
| Jan 21, 2026 | 172.25 | 175.10 | 172.25 | 174.05 | 174.05 | -0.71% | 21,336 |
| Jan 20, 2026 | 175.05 | 178.55 | 174.10 | 175.30 | 175.30 | -0.48% | 70,285 |