Finolex Industries Limited (BOM:500940)
India · Delayed Price · Currency is INR 160.40
+1.70 (1.07%)
At close: Aug 21, 2026
BOM:500940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 159.35 | 161.40 | 158.00 | 160.40 | 160.40 | 1.07% | 42,381 |
| Aug 20, 2026 | 158.20 | 159.30 | 158.00 | 158.70 | 158.70 | 0.32% | 15,896 |
| Aug 19, 2026 | 159.05 | 159.90 | 157.35 | 158.20 | 158.20 | -0.09% | 34,038 |
| Aug 18, 2026 | 160.00 | 160.30 | 157.80 | 158.35 | 158.35 | -0.47% | 21,026 |
| Aug 17, 2026 | 158.25 | 160.00 | 157.55 | 159.10 | 159.10 | -0.09% | 79,487 |
| Aug 14, 2026 | 162.80 | 162.80 | 158.90 | 159.25 | 159.25 | -1.61% | 19,476 |
| Aug 13, 2026 | 163.15 | 163.15 | 161.20 | 161.85 | 161.85 | 0.34% | 18,515 |
| Aug 12, 2026 | 162.35 | 163.70 | 161.10 | 161.30 | 161.30 | -0.77% | 49,529 |
| Aug 11, 2026 | 161.70 | 163.25 | 161.10 | 162.55 | 162.55 | 0.62% | 50,321 |
| Aug 10, 2026 | 165.00 | 165.15 | 161.05 | 161.55 | 161.55 | -1.67% | 46,199 |
| Aug 7, 2026 | 164.75 | 166.25 | 162.95 | 164.30 | 164.30 | -4.20% | 129,684 |
| Aug 6, 2026 | 167.45 | 171.95 | 167.25 | 171.50 | 171.50 | 2.63% | 84,045 |
| Aug 5, 2026 | 166.00 | 167.90 | 164.40 | 167.10 | 167.10 | 1.00% | 54,538 |
| Aug 4, 2026 | 167.65 | 167.65 | 164.65 | 165.45 | 165.45 | -0.09% | 22,856 |
| Aug 3, 2026 | 164.25 | 166.60 | 163.50 | 165.60 | 165.60 | 2.00% | 62,048 |
| Jul 31, 2026 | 163.05 | 164.25 | 161.50 | 162.35 | 162.35 | -0.28% | 30,480 |
| Jul 30, 2026 | 165.50 | 165.80 | 162.30 | 162.80 | 162.80 | -1.30% | 36,400 |
| Jul 29, 2026 | 162.85 | 165.60 | 162.70 | 164.95 | 164.95 | 1.45% | 23,422 |
| Jul 28, 2026 | 164.60 | 164.60 | 162.00 | 162.60 | 162.60 | -0.82% | 33,844 |
| Jul 27, 2026 | 166.70 | 166.95 | 163.55 | 163.95 | 163.95 | 0.21% | 14,661 |
| Jul 24, 2026 | 159.70 | 164.15 | 158.50 | 163.60 | 163.60 | 2.28% | 75,189 |
| Jul 23, 2026 | 164.45 | 164.45 | 159.70 | 159.95 | 159.95 | -2.50% | 26,327 |
| Jul 22, 2026 | 165.05 | 165.40 | 162.80 | 164.05 | 164.05 | -0.82% | 33,208 |
| Jul 21, 2026 | 166.25 | 166.80 | 164.30 | 165.40 | 165.40 | 0.15% | 31,007 |
| Jul 20, 2026 | 164.50 | 166.90 | 164.05 | 165.15 | 165.15 | 0.12% | 33,156 |
| Jul 17, 2026 | 167.85 | 168.10 | 164.45 | 164.95 | 164.95 | -1.43% | 26,176 |
| Jul 16, 2026 | 166.15 | 168.50 | 166.15 | 167.35 | 167.35 | 0.45% | 29,973 |
| Jul 15, 2026 | 166.70 | 169.15 | 165.70 | 166.60 | 166.60 | - | 34,316 |
| Jul 14, 2026 | 168.35 | 168.60 | 166.00 | 166.60 | 166.60 | -1.24% | 57,342 |
| Jul 13, 2026 | 169.15 | 171.25 | 167.50 | 168.70 | 168.70 | -0.32% | 22,958 |
| Jul 10, 2026 | 167.50 | 171.30 | 167.30 | 169.25 | 169.25 | 1.17% | 39,434 |
| Jul 9, 2026 | 165.45 | 168.70 | 165.00 | 167.30 | 167.30 | 1.33% | 44,663 |
| Jul 8, 2026 | 170.10 | 170.50 | 164.30 | 165.10 | 165.10 | -3.42% | 88,002 |
| Jul 7, 2026 | 173.05 | 173.85 | 170.40 | 170.95 | 170.95 | -1.55% | 46,614 |
| Jul 6, 2026 | 174.75 | 175.85 | 172.55 | 173.65 | 173.65 | -0.86% | 49,316 |
| Jul 3, 2026 | 177.10 | 177.70 | 174.10 | 175.15 | 175.15 | -0.65% | 32,046 |
| Jul 2, 2026 | 176.20 | 177.25 | 174.80 | 176.30 | 176.30 | 0.06% | 48,388 |
| Jul 1, 2026 | 176.35 | 179.80 | 173.55 | 176.20 | 176.20 | 0.74% | 119,735 |
| Jun 30, 2026 | 174.65 | 176.65 | 173.75 | 174.90 | 174.90 | 0.26% | 30,042 |
| Jun 29, 2026 | 175.30 | 179.00 | 173.95 | 174.45 | 174.45 | -1.05% | 95,889 |
| Jun 25, 2026 | 184.05 | 184.05 | 175.55 | 176.30 | 176.30 | -4.13% | 101,472 |
| Jun 24, 2026 | 180.05 | 186.20 | 178.10 | 183.90 | 183.90 | 2.37% | 104,431 |
| Jun 23, 2026 | 181.25 | 186.25 | 179.00 | 179.65 | 179.65 | 0.36% | 150,031 |
| Jun 22, 2026 | 177.15 | 180.50 | 176.30 | 179.00 | 179.00 | 2.02% | 56,240 |
| Jun 19, 2026 | 177.00 | 177.00 | 174.20 | 175.45 | 175.45 | -0.90% | 65,243 |
| Jun 18, 2026 | 173.40 | 178.40 | 173.40 | 177.05 | 177.05 | 2.16% | 227,710 |
| Jun 17, 2026 | 170.80 | 174.95 | 169.45 | 173.30 | 173.30 | 1.49% | 4,221,530 |
| Jun 16, 2026 | 175.50 | 175.50 | 170.10 | 170.75 | 170.75 | -1.27% | 118,283 |
| Jun 15, 2026 | 176.35 | 177.65 | 172.60 | 172.95 | 172.95 | 0.03% | 52,773 |
| Jun 12, 2026 | 169.85 | 173.65 | 168.50 | 172.90 | 172.90 | 2.49% | 55,853 |