Finolex Industries Limited (BOM:500940)
India · Delayed Price · Currency is INR 216.15
-1.55 (-0.71%)
At close: Sep 18, 2025
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 217.70 | 219.20 | 215.50 | 216.75 | 216.75 | 0.28% | 27,071 |
| Sep 18, 2025 | 217.70 | 218.35 | 215.25 | 216.15 | 216.15 | -0.71% | 39,240 |
| Sep 17, 2025 | 220.55 | 220.70 | 216.90 | 217.70 | 217.70 | -0.87% | 92,594 |
| Sep 16, 2025 | 221.05 | 222.00 | 216.05 | 219.60 | 219.60 | -0.57% | 98,731 |
| Sep 15, 2025 | 215.75 | 223.00 | 214.20 | 220.85 | 220.85 | 2.46% | 107,872 |
| Sep 12, 2025 | 213.95 | 216.65 | 212.55 | 215.55 | 215.55 | 1.65% | 42,363 |
| Sep 11, 2025 | 208.95 | 214.80 | 208.95 | 212.05 | 212.05 | 1.41% | 31,502 |
| Sep 10, 2025 | 209.60 | 212.70 | 208.10 | 209.10 | 209.10 | -0.24% | 42,732 |
| Sep 9, 2025 | 210.85 | 212.00 | 208.80 | 209.60 | 209.60 | -0.29% | 13,595 |
| Sep 8, 2025 | 211.05 | 214.00 | 209.80 | 210.20 | 210.20 | -1.84% | 42,945 |
| Sep 5, 2025 | 217.00 | 217.90 | 210.10 | 214.15 | 214.15 | -1.92% | 39,843 |
| Sep 4, 2025 | 217.90 | 219.35 | 214.90 | 218.35 | 218.35 | 0.16% | 28,341 |
| Sep 3, 2025 | 217.00 | 221.15 | 215.90 | 218.00 | 214.40 | 0.46% | 42,370 |
| Sep 2, 2025 | 215.65 | 218.00 | 212.75 | 217.00 | 213.42 | 1.47% | 30,320 |
| Sep 1, 2025 | 214.15 | 216.80 | 209.85 | 213.85 | 210.32 | 0.97% | 48,996 |
| Aug 29, 2025 | 208.70 | 212.40 | 207.95 | 211.80 | 208.30 | 1.97% | 31,384 |
| Aug 28, 2025 | 207.60 | 208.90 | 205.15 | 207.70 | 204.27 | -0.60% | 20,196 |
| Aug 26, 2025 | 211.35 | 211.60 | 207.00 | 208.95 | 205.50 | -1.42% | 36,975 |
| Aug 25, 2025 | 214.80 | 214.85 | 210.50 | 211.95 | 208.45 | 0.02% | 53,335 |
| Aug 22, 2025 | 205.20 | 215.05 | 204.15 | 211.90 | 208.40 | 1.85% | 84,836 |
| Aug 21, 2025 | 206.95 | 209.80 | 204.60 | 208.05 | 204.61 | 2.46% | 64,933 |
| Aug 20, 2025 | 205.00 | 208.70 | 202.15 | 203.05 | 199.70 | -1.31% | 22,579 |
| Aug 19, 2025 | 199.50 | 206.80 | 197.15 | 205.75 | 202.35 | 3.47% | 74,390 |
| Aug 18, 2025 | 188.40 | 199.80 | 188.40 | 198.85 | 195.57 | 6.05% | 60,784 |
| Aug 14, 2025 | 189.10 | 192.00 | 186.35 | 187.50 | 184.40 | -2.17% | 28,730 |
| Aug 13, 2025 | 190.60 | 192.35 | 190.00 | 191.65 | 188.49 | 0.26% | 11,547 |
| Aug 12, 2025 | 189.00 | 192.90 | 188.20 | 191.15 | 187.99 | 1.03% | 13,952 |
| Aug 11, 2025 | 190.00 | 190.00 | 185.90 | 189.20 | 186.08 | 0.16% | 25,913 |
| Aug 8, 2025 | 190.95 | 191.55 | 186.15 | 188.90 | 185.78 | -0.18% | 42,968 |
| Aug 7, 2025 | 193.05 | 195.00 | 186.30 | 189.25 | 186.13 | -3.32% | 49,941 |
| Aug 6, 2025 | 197.00 | 197.00 | 192.40 | 195.75 | 192.52 | -0.63% | 42,627 |
| Aug 5, 2025 | 198.00 | 199.30 | 195.80 | 197.00 | 193.75 | -0.35% | 15,694 |
| Aug 4, 2025 | 196.10 | 198.80 | 192.60 | 197.70 | 194.44 | -1.59% | 107,039 |
| Aug 1, 2025 | 204.05 | 207.60 | 200.30 | 200.90 | 197.58 | -3.88% | 86,234 |
| Jul 31, 2025 | 209.00 | 214.50 | 203.25 | 209.00 | 205.55 | -1.42% | 51,263 |
| Jul 30, 2025 | 205.60 | 218.25 | 205.60 | 212.00 | 208.50 | 1.29% | 29,811 |
| Jul 29, 2025 | 210.85 | 210.85 | 204.85 | 209.30 | 205.84 | 0.94% | 22,483 |
| Jul 28, 2025 | 210.50 | 210.50 | 205.25 | 207.35 | 203.93 | -0.43% | 68,260 |
| Jul 25, 2025 | 212.35 | 212.35 | 206.00 | 208.25 | 204.81 | -1.65% | 38,848 |
| Jul 24, 2025 | 205.25 | 214.70 | 205.25 | 211.75 | 208.25 | 1.97% | 75,330 |
| Jul 23, 2025 | 202.75 | 210.00 | 202.60 | 207.65 | 204.22 | 2.90% | 87,757 |
| Jul 22, 2025 | 206.05 | 207.65 | 201.40 | 201.80 | 198.47 | -2.06% | 32,516 |
| Jul 21, 2025 | 210.50 | 210.50 | 205.30 | 206.05 | 202.65 | -2.21% | 28,238 |
| Jul 18, 2025 | 214.85 | 215.70 | 210.15 | 210.70 | 207.22 | -1.86% | 72,482 |
| Jul 17, 2025 | 214.35 | 215.25 | 212.15 | 214.70 | 211.15 | 0.16% | 51,804 |
| Jul 16, 2025 | 208.75 | 216.25 | 208.75 | 214.35 | 210.81 | 2.81% | 152,497 |
| Jul 15, 2025 | 204.95 | 208.70 | 204.60 | 208.50 | 205.06 | 1.83% | 32,630 |
| Jul 14, 2025 | 204.05 | 206.70 | 203.55 | 204.75 | 201.37 | -0.70% | 35,362 |
| Jul 11, 2025 | 205.55 | 207.95 | 204.60 | 206.20 | 202.80 | 0.46% | 18,857 |
| Jul 10, 2025 | 204.10 | 206.10 | 203.40 | 205.25 | 201.86 | 0.44% | 17,122 |