Finolex Industries Limited (BOM:500940)
India · Delayed Price · Currency is INR 153.90
-0.65 (-0.42%)
At close: Oct 7, 2026
BOM:500940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 154.95 | 155.65 | 153.10 | 153.90 | 153.90 | -0.42% | 32,478 |
| Oct 6, 2026 | 148.40 | 155.00 | 148.40 | 154.55 | 154.55 | 3.38% | 84,523 |
| Oct 5, 2026 | 150.60 | 151.70 | 148.20 | 149.50 | 149.50 | -0.66% | 37,896 |
| Oct 1, 2026 | 150.95 | 151.35 | 148.95 | 150.50 | 150.50 | 0.30% | 40,342 |
| Sep 30, 2026 | 151.05 | 153.30 | 147.50 | 150.05 | 150.05 | -0.79% | 59,504 |
| Sep 29, 2026 | 151.45 | 152.20 | 149.65 | 151.25 | 151.25 | -0.20% | 15,298 |
| Sep 28, 2026 | 155.10 | 155.10 | 151.00 | 151.55 | 151.55 | -1.62% | 49,317 |
| Sep 25, 2026 | 154.40 | 154.40 | 152.50 | 154.05 | 154.05 | 0.10% | 20,677 |
| Sep 24, 2026 | 154.35 | 155.00 | 152.00 | 153.90 | 153.90 | -0.29% | 50,601 |
| Sep 23, 2026 | 153.15 | 155.95 | 152.20 | 154.35 | 154.35 | 0.95% | 59,118 |
| Sep 22, 2026 | 153.30 | 154.35 | 151.80 | 152.90 | 152.90 | 0.46% | 47,348 |
| Sep 21, 2026 | 154.55 | 155.10 | 152.00 | 152.20 | 152.20 | -1.52% | 33,599 |
| Sep 18, 2026 | 154.20 | 155.90 | 153.00 | 154.55 | 154.55 | 0.36% | 34,773 |
| Sep 17, 2026 | 151.00 | 157.65 | 151.00 | 154.00 | 154.00 | 1.92% | 36,730 |
| Sep 16, 2026 | 151.50 | 152.50 | 148.10 | 151.10 | 151.10 | - | 33,190 |
| Sep 15, 2026 | 153.05 | 154.05 | 150.30 | 151.10 | 151.10 | -1.60% | 75,877 |
| Sep 11, 2026 | 156.00 | 156.00 | 153.00 | 153.55 | 153.55 | -0.49% | 47,460 |
| Sep 10, 2026 | 156.00 | 158.10 | 156.00 | 157.05 | 154.30 | 0.22% | 21,589 |
| Sep 9, 2026 | 158.00 | 158.35 | 156.40 | 156.70 | 153.96 | -0.82% | 47,574 |
| Sep 8, 2026 | 157.00 | 158.75 | 156.65 | 158.00 | 155.23 | 0.51% | 43,667 |
| Sep 7, 2026 | 157.55 | 160.05 | 156.85 | 157.20 | 154.45 | -0.91% | 44,162 |
| Sep 4, 2026 | 160.70 | 160.70 | 156.20 | 158.65 | 155.87 | -0.03% | 20,871 |
| Sep 3, 2026 | 157.95 | 160.05 | 157.35 | 158.70 | 155.92 | 0.47% | 57,203 |
| Sep 2, 2026 | 156.95 | 159.90 | 152.55 | 157.95 | 155.18 | 1.74% | 103,532 |
| Sep 1, 2026 | 158.65 | 159.00 | 154.80 | 155.25 | 152.53 | -1.68% | 72,511 |
| Aug 31, 2026 | 160.85 | 162.40 | 157.00 | 157.90 | 155.14 | -1.71% | 73,851 |
| Aug 28, 2026 | 162.00 | 162.05 | 160.05 | 160.65 | 157.84 | 0.16% | 22,058 |
| Aug 27, 2026 | 163.40 | 163.40 | 160.20 | 160.40 | 157.59 | -0.65% | 40,849 |
| Aug 26, 2026 | 163.10 | 163.65 | 161.05 | 161.45 | 158.62 | -0.89% | 55,927 |
| Aug 25, 2026 | 166.70 | 166.70 | 161.30 | 162.90 | 160.05 | -1.57% | 29,528 |
| Aug 24, 2026 | 161.95 | 166.50 | 160.90 | 165.50 | 162.60 | 3.18% | 67,286 |
| Aug 21, 2026 | 159.35 | 161.40 | 158.00 | 160.40 | 157.59 | 1.07% | 42,381 |
| Aug 20, 2026 | 158.20 | 159.30 | 158.00 | 158.70 | 155.92 | 0.32% | 15,896 |
| Aug 19, 2026 | 159.05 | 159.90 | 157.35 | 158.20 | 155.43 | -0.09% | 34,038 |
| Aug 18, 2026 | 160.00 | 160.30 | 157.80 | 158.35 | 155.58 | -0.47% | 21,026 |
| Aug 17, 2026 | 158.25 | 160.00 | 157.55 | 159.10 | 156.31 | -0.09% | 79,487 |
| Aug 14, 2026 | 162.80 | 162.80 | 158.90 | 159.25 | 156.46 | -1.61% | 19,476 |
| Aug 13, 2026 | 163.15 | 163.15 | 161.20 | 161.85 | 159.02 | 0.34% | 18,515 |
| Aug 12, 2026 | 162.35 | 163.70 | 161.10 | 161.30 | 158.48 | -0.77% | 49,529 |
| Aug 11, 2026 | 161.70 | 163.25 | 161.10 | 162.55 | 159.70 | 0.62% | 50,321 |
| Aug 10, 2026 | 165.00 | 165.15 | 161.05 | 161.55 | 158.72 | -1.67% | 46,199 |
| Aug 7, 2026 | 164.75 | 166.25 | 162.95 | 164.30 | 161.42 | -4.20% | 129,684 |
| Aug 6, 2026 | 167.45 | 171.95 | 167.25 | 171.50 | 168.50 | 2.63% | 84,045 |
| Aug 5, 2026 | 166.00 | 167.90 | 164.40 | 167.10 | 164.17 | 1.00% | 54,538 |
| Aug 4, 2026 | 167.65 | 167.65 | 164.65 | 165.45 | 162.55 | -0.09% | 22,856 |
| Aug 3, 2026 | 164.25 | 166.60 | 163.50 | 165.60 | 162.70 | 2.00% | 62,048 |
| Jul 31, 2026 | 163.05 | 164.25 | 161.50 | 162.35 | 159.51 | -0.28% | 30,480 |
| Jul 30, 2026 | 165.50 | 165.80 | 162.30 | 162.80 | 159.95 | -1.30% | 36,400 |
| Jul 29, 2026 | 162.85 | 165.60 | 162.70 | 164.95 | 162.06 | 1.45% | 23,422 |
| Jul 28, 2026 | 164.60 | 164.60 | 162.00 | 162.60 | 159.75 | -0.82% | 33,844 |