Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	174.05	176.40	174.00	176.15	176.15	-0.20%	20,605
Jan 16, 2026	175.45	177.05	174.80	176.50	176.50	0.63%	16,171
Jan 14, 2026	173.95	176.80	173.55	175.40	175.40	0.83%	12,377
Jan 13, 2026	173.30	174.75	172.25	173.95	173.95	0.46%	8,813
Jan 12, 2026	172.90	174.15	169.70	173.15	173.15	-0.49%	45,191
Jan 9, 2026	174.00	177.05	173.60	174.00	174.00	-1.64%	59,456
Jan 8, 2026	179.30	180.55	176.00	176.90	176.90	-1.50%	71,063
Jan 7, 2026	180.00	180.80	178.55	179.60	179.60	-0.50%	33,126
Jan 6, 2026	183.00	183.00	179.25	180.50	180.50	-1.72%	74,531
Jan 5, 2026	175.75	185.10	175.75	183.65	183.65	2.89%	89,289
Jan 2, 2026	177.95	178.95	175.80	178.50	178.50	1.54%	83,737
Jan 1, 2026	174.20	175.95	172.75	175.80	175.80	1.01%	91,017
Dec 31, 2025	170.65	175.00	170.60	174.05	174.05	2.02%	56,233
Dec 30, 2025	170.55	171.45	168.75	170.60	170.60	0.03%	17,651
Dec 29, 2025	169.75	172.95	169.45	170.55	170.55	0.47%	46,384
Dec 26, 2025	169.30	170.60	167.85	169.75	169.75	0.30%	44,918