Fineotex Chemical Limited (BOM:533333)
India · Delayed Price · Currency is INR 238.05
+1.20 (0.51%)
At close: Aug 29, 2025
Fineotex Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 243.95 | 244.90 | 240.55 | 242.20 | 242.20 | 1.02% | 4,976 |
| Sep 1, 2025 | 245.10 | 245.10 | 237.50 | 239.75 | 239.75 | 0.71% | 8,200 |
| Aug 29, 2025 | 246.90 | 246.90 | 234.15 | 238.05 | 238.05 | 0.51% | 21,737 |
| Aug 28, 2025 | 240.00 | 241.55 | 236.10 | 236.85 | 236.85 | -1.99% | 19,466 |
| Aug 26, 2025 | 251.50 | 251.50 | 240.50 | 241.65 | 241.65 | -3.86% | 19,143 |
| Aug 25, 2025 | 254.05 | 255.65 | 250.85 | 251.35 | 251.35 | -1.53% | 16,514 |
| Aug 22, 2025 | 253.00 | 257.30 | 249.35 | 255.25 | 255.25 | 0.91% | 19,981 |
| Aug 21, 2025 | 254.90 | 257.70 | 252.15 | 252.95 | 252.95 | -0.37% | 11,535 |
| Aug 20, 2025 | 255.95 | 259.25 | 252.95 | 253.90 | 253.90 | -1.32% | 13,971 |
| Aug 19, 2025 | 246.95 | 259.50 | 243.50 | 257.30 | 257.30 | 5.11% | 94,389 |
| Aug 18, 2025 | 238.10 | 246.55 | 236.10 | 244.80 | 244.80 | 4.88% | 15,864 |
| Aug 14, 2025 | 235.35 | 240.40 | 232.50 | 233.40 | 233.40 | -1.33% | 19,537 |
| Aug 13, 2025 | 232.00 | 238.30 | 229.55 | 236.55 | 236.55 | 3.77% | 22,758 |
| Aug 12, 2025 | 233.00 | 239.00 | 226.00 | 227.95 | 227.95 | -2.06% | 36,053 |
| Aug 11, 2025 | 235.05 | 235.95 | 231.50 | 232.75 | 232.75 | -1.25% | 32,479 |
| Aug 8, 2025 | 251.20 | 251.20 | 234.20 | 235.70 | 235.70 | -0.88% | 37,151 |
| Aug 7, 2025 | 236.00 | 239.55 | 231.20 | 237.80 | 237.80 | 0.04% | 41,510 |
| Aug 6, 2025 | 245.65 | 251.40 | 237.00 | 237.70 | 237.70 | -4.00% | 26,943 |
| Aug 5, 2025 | 254.55 | 255.50 | 246.30 | 247.60 | 247.60 | -1.90% | 15,382 |
| Aug 4, 2025 | 258.00 | 258.00 | 250.05 | 252.40 | 252.40 | -1.04% | 11,390 |
| Aug 1, 2025 | 261.00 | 264.80 | 253.00 | 255.05 | 255.05 | -2.28% | 34,307 |
| Jul 31, 2025 | 261.85 | 264.35 | 255.45 | 261.00 | 261.00 | -1.99% | 31,045 |
| Jul 30, 2025 | 261.95 | 268.65 | 261.95 | 266.30 | 266.30 | 0.23% | 16,400 |
| Jul 29, 2025 | 261.70 | 268.05 | 260.90 | 265.70 | 265.70 | 1.33% | 13,356 |
| Jul 28, 2025 | 265.05 | 270.55 | 260.30 | 262.20 | 262.20 | -2.80% | 40,717 |
| Jul 25, 2025 | 273.05 | 277.00 | 269.00 | 269.75 | 269.75 | -2.16% | 28,216 |
| Jul 24, 2025 | 275.05 | 277.10 | 272.85 | 275.70 | 275.70 | -0.34% | 31,262 |
| Jul 23, 2025 | 275.50 | 286.70 | 271.80 | 276.65 | 276.65 | -0.97% | 53,302 |
| Jul 22, 2025 | 274.85 | 280.45 | 274.85 | 279.35 | 279.35 | 1.29% | 38,437 |
| Jul 21, 2025 | 276.05 | 279.40 | 271.65 | 275.80 | 275.80 | -0.76% | 29,770 |
| Jul 18, 2025 | 284.65 | 284.65 | 275.55 | 277.90 | 277.90 | -1.31% | 67,187 |
| Jul 17, 2025 | 282.45 | 285.45 | 280.00 | 281.60 | 281.60 | 0.75% | 42,639 |
| Jul 16, 2025 | 272.75 | 284.90 | 270.45 | 279.50 | 279.50 | 3.17% | 82,669 |
| Jul 15, 2025 | 271.35 | 272.00 | 269.55 | 270.90 | 270.90 | 1.18% | 23,064 |
| Jul 14, 2025 | 271.05 | 271.30 | 266.55 | 267.75 | 267.75 | -1.22% | 25,266 |
| Jul 11, 2025 | 277.00 | 277.00 | 269.65 | 271.05 | 271.05 | -1.35% | 5,147 |
| Jul 10, 2025 | 271.05 | 275.75 | 269.80 | 274.75 | 274.75 | 0.59% | 33,956 |
| Jul 9, 2025 | 268.90 | 276.50 | 268.90 | 273.15 | 273.15 | 1.66% | 25,829 |
| Jul 8, 2025 | 268.75 | 274.95 | 266.75 | 268.70 | 268.70 | -1.10% | 32,989 |
| Jul 7, 2025 | 274.35 | 275.25 | 270.60 | 271.70 | 271.70 | -0.97% | 11,695 |
| Jul 4, 2025 | 275.50 | 278.40 | 273.40 | 274.35 | 274.35 | -0.87% | 27,818 |
| Jul 3, 2025 | 275.55 | 281.35 | 275.10 | 276.75 | 276.75 | -0.82% | 25,940 |
| Jul 2, 2025 | 282.55 | 282.55 | 274.90 | 279.05 | 279.05 | 0.16% | 12,114 |
| Jul 1, 2025 | 282.45 | 283.00 | 277.25 | 278.60 | 278.60 | -0.45% | 35,581 |
| Jun 30, 2025 | 275.50 | 283.40 | 275.50 | 279.85 | 279.85 | -0.32% | 12,855 |
| Jun 27, 2025 | 272.00 | 285.55 | 272.00 | 280.75 | 280.75 | 1.83% | 29,100 |
| Jun 26, 2025 | 274.40 | 281.40 | 273.85 | 275.70 | 275.70 | -0.68% | 10,735 |
| Jun 25, 2025 | 278.00 | 283.00 | 276.90 | 277.60 | 277.60 | 0.20% | 48,063 |
| Jun 24, 2025 | 283.75 | 284.50 | 275.65 | 277.05 | 277.05 | -1.21% | 25,601 |
| Jun 23, 2025 | 281.05 | 287.15 | 278.65 | 280.45 | 280.45 | 0.95% | 105,966 |