Finolex Industries Limited (BOM:500940)
India · Delayed Price · Currency is INR 188.90
-0.35 (-0.18%)
At close: Aug 8, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 190.95 | 191.55 | 186.15 | 188.90 | 188.90 | -0.18% | 42,968 |
| Aug 7, 2025 | 193.05 | 195.00 | 186.30 | 189.25 | 189.25 | -3.32% | 49,941 |
| Aug 6, 2025 | 197.00 | 197.00 | 192.40 | 195.75 | 195.75 | -0.63% | 42,627 |
| Aug 5, 2025 | 198.00 | 199.30 | 195.80 | 197.00 | 197.00 | -0.35% | 15,694 |
| Aug 4, 2025 | 196.10 | 198.80 | 192.60 | 197.70 | 197.70 | -1.59% | 107,039 |
| Aug 1, 2025 | 204.05 | 207.60 | 200.30 | 200.90 | 200.90 | -3.88% | 86,234 |
| Jul 31, 2025 | 209.00 | 214.50 | 203.25 | 209.00 | 209.00 | -1.42% | 51,263 |
| Jul 30, 2025 | 205.60 | 218.25 | 205.60 | 212.00 | 212.00 | 1.29% | 29,811 |
| Jul 29, 2025 | 210.85 | 210.85 | 204.85 | 209.30 | 209.30 | 0.94% | 22,483 |
| Jul 28, 2025 | 210.50 | 210.50 | 205.25 | 207.35 | 207.35 | -0.43% | 68,260 |
| Jul 25, 2025 | 212.35 | 212.35 | 206.00 | 208.25 | 208.25 | -1.65% | 38,848 |
| Jul 24, 2025 | 205.25 | 214.70 | 205.25 | 211.75 | 211.75 | 1.97% | 75,330 |
| Jul 23, 2025 | 202.75 | 210.00 | 202.60 | 207.65 | 207.65 | 2.90% | 87,757 |
| Jul 22, 2025 | 206.05 | 207.65 | 201.40 | 201.80 | 201.80 | -2.06% | 32,516 |
| Jul 21, 2025 | 210.50 | 210.50 | 205.30 | 206.05 | 206.05 | -2.21% | 28,238 |
| Jul 18, 2025 | 214.85 | 215.70 | 210.15 | 210.70 | 210.70 | -1.86% | 72,482 |
| Jul 17, 2025 | 214.35 | 215.25 | 212.15 | 214.70 | 214.70 | 0.16% | 51,804 |
| Jul 16, 2025 | 208.75 | 216.25 | 208.75 | 214.35 | 214.35 | 2.81% | 152,497 |
| Jul 15, 2025 | 204.95 | 208.70 | 204.60 | 208.50 | 208.50 | 1.83% | 32,630 |
| Jul 14, 2025 | 204.05 | 206.70 | 203.55 | 204.75 | 204.75 | -0.70% | 35,362 |
| Jul 11, 2025 | 205.55 | 207.95 | 204.60 | 206.20 | 206.20 | 0.46% | 18,857 |
| Jul 10, 2025 | 204.10 | 206.10 | 203.40 | 205.25 | 205.25 | 0.44% | 17,122 |
| Jul 9, 2025 | 206.75 | 207.85 | 203.55 | 204.35 | 204.35 | -1.18% | 54,582 |
| Jul 8, 2025 | 206.95 | 208.35 | 204.40 | 206.80 | 206.80 | 0.88% | 57,053 |
| Jul 7, 2025 | 210.60 | 212.75 | 204.20 | 205.00 | 205.00 | -2.91% | 90,565 |
| Jul 4, 2025 | 214.00 | 214.45 | 209.35 | 211.15 | 211.15 | -0.73% | 45,017 |
| Jul 3, 2025 | 215.85 | 215.85 | 211.65 | 212.70 | 212.70 | -0.35% | 41,429 |
| Jul 2, 2025 | 218.55 | 218.55 | 211.95 | 213.45 | 213.45 | -1.61% | 55,828 |
| Jul 1, 2025 | 219.85 | 219.85 | 215.15 | 216.95 | 216.95 | -0.48% | 16,906 |
| Jun 30, 2025 | 218.95 | 220.00 | 215.25 | 218.00 | 218.00 | 0.55% | 28,091 |
| Jun 27, 2025 | 219.90 | 219.90 | 216.30 | 216.80 | 216.80 | -0.41% | 30,059 |
| Jun 26, 2025 | 218.00 | 218.95 | 215.95 | 217.70 | 217.70 | 0.35% | 48,845 |
| Jun 25, 2025 | 219.65 | 219.65 | 215.55 | 216.95 | 216.95 | 0.46% | 40,621 |
| Jun 24, 2025 | 214.30 | 218.05 | 214.30 | 215.95 | 215.95 | 1.27% | 47,912 |
| Jun 23, 2025 | 213.75 | 215.55 | 211.30 | 213.25 | 213.25 | -1.09% | 89,794 |
| Jun 20, 2025 | 220.00 | 221.70 | 214.35 | 215.60 | 215.60 | -2.51% | 77,802 |
| Jun 19, 2025 | 232.45 | 232.45 | 220.00 | 221.15 | 221.15 | -4.84% | 82,782 |
| Jun 18, 2025 | 228.90 | 238.00 | 225.25 | 232.40 | 232.40 | 1.86% | 282,978 |
| Jun 17, 2025 | 223.95 | 233.75 | 222.50 | 228.15 | 228.15 | 2.42% | 318,856 |
| Jun 16, 2025 | 222.60 | 224.35 | 216.80 | 222.75 | 222.75 | 0.07% | 27,046 |
| Jun 13, 2025 | 210.45 | 227.00 | 210.00 | 222.60 | 222.60 | 2.32% | 222,876 |
| Jun 12, 2025 | 225.80 | 225.85 | 216.50 | 217.55 | 217.55 | -3.20% | 58,020 |
| Jun 11, 2025 | 224.50 | 225.80 | 220.40 | 224.75 | 224.75 | 1.38% | 93,887 |
| Jun 10, 2025 | 217.50 | 227.90 | 217.50 | 221.70 | 221.70 | 1.42% | 112,809 |
| Jun 9, 2025 | 219.80 | 224.00 | 216.50 | 218.60 | 218.60 | 0.23% | 41,530 |
| Jun 6, 2025 | 214.85 | 219.30 | 212.15 | 218.10 | 218.10 | 1.61% | 36,739 |
| Jun 5, 2025 | 219.40 | 219.40 | 214.25 | 214.65 | 214.65 | -1.08% | 55,058 |
| Jun 4, 2025 | 219.90 | 219.95 | 213.40 | 217.00 | 217.00 | 0.23% | 80,196 |
| Jun 3, 2025 | 218.55 | 220.90 | 215.55 | 216.50 | 216.50 | 0.14% | 97,659 |
| Jun 2, 2025 | 216.30 | 220.00 | 215.20 | 216.20 | 216.20 | -0.98% | 74,783 |