Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,108.80
-6.65 (-0.16%)
At close: Jan 1, 2026
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 4,110.70 | 4,118.35 | 4,084.70 | 4,108.80 | 4,108.80 | -0.16% | 437 |
| Dec 31, 2025 | 4,080.10 | 4,170.90 | 4,080.10 | 4,115.45 | 4,115.45 | 0.87% | 654 |
| Dec 30, 2025 | 4,154.45 | 4,154.45 | 4,075.00 | 4,080.10 | 4,080.10 | -1.78% | 254 |
| Dec 29, 2025 | 4,201.80 | 4,219.55 | 4,081.60 | 4,153.90 | 4,153.90 | -1.14% | 639 |
| Dec 26, 2025 | 4,145.05 | 4,230.20 | 4,145.05 | 4,201.80 | 4,201.80 | 0.38% | 1,152 |
| Dec 24, 2025 | 4,240.55 | 4,264.00 | 4,177.15 | 4,186.05 | 4,186.05 | -1.65% | 1,413 |
| Dec 23, 2025 | 4,305.50 | 4,309.70 | 4,244.35 | 4,256.40 | 4,256.40 | -1.14% | 472 |
| Dec 22, 2025 | 4,267.60 | 4,326.10 | 4,260.00 | 4,305.50 | 4,305.50 | 0.89% | 996 |
| Dec 19, 2025 | 4,276.95 | 4,298.10 | 4,248.00 | 4,267.60 | 4,267.60 | 0.13% | 179 |
| Dec 18, 2025 | 4,266.15 | 4,277.20 | 4,250.00 | 4,261.95 | 4,261.95 | -0.69% | 625 |
| Dec 17, 2025 | 4,302.60 | 4,314.90 | 4,267.00 | 4,291.35 | 4,291.35 | -0.51% | 2,033 |
| Dec 16, 2025 | 4,365.00 | 4,373.65 | 4,305.00 | 4,313.25 | 4,313.25 | -0.95% | 436 |
| Dec 15, 2025 | 4,356.00 | 4,422.00 | 4,350.00 | 4,354.40 | 4,354.40 | -1.17% | 255 |
| Dec 12, 2025 | 4,408.05 | 4,456.65 | 4,379.90 | 4,406.10 | 4,406.10 | -0.04% | 533 |
| Dec 11, 2025 | 4,324.60 | 4,430.60 | 4,291.00 | 4,408.05 | 4,408.05 | 1.29% | 544 |
| Dec 10, 2025 | 4,338.80 | 4,416.40 | 4,338.80 | 4,351.90 | 4,351.90 | 0.31% | 377 |
| Dec 9, 2025 | 4,344.40 | 4,380.25 | 4,260.00 | 4,338.60 | 4,338.60 | -0.72% | 626 |
| Dec 8, 2025 | 4,402.00 | 4,402.00 | 4,300.00 | 4,370.10 | 4,370.10 | -1.05% | 265 |
| Dec 5, 2025 | 4,460.00 | 4,482.85 | 4,404.25 | 4,416.65 | 4,416.65 | -1.96% | 719 |
| Dec 4, 2025 | 4,419.80 | 4,511.00 | 4,404.50 | 4,505.10 | 4,505.10 | 1.93% | 2,016 |
| Dec 3, 2025 | 4,250.35 | 4,439.40 | 4,250.35 | 4,419.80 | 4,419.80 | 0.54% | 242 |
| Dec 2, 2025 | 4,340.05 | 4,411.15 | 4,301.00 | 4,395.90 | 4,395.90 | 1.01% | 714 |
| Dec 1, 2025 | 4,391.05 | 4,414.80 | 4,340.65 | 4,351.90 | 4,351.90 | -1.34% | 214 |
| Nov 28, 2025 | 4,446.15 | 4,472.90 | 4,404.15 | 4,410.80 | 4,410.80 | -1.05% | 527 |
| Nov 27, 2025 | 4,456.15 | 4,481.80 | 4,426.10 | 4,457.45 | 4,457.45 | 0.04% | 672 |
| Nov 26, 2025 | 4,352.25 | 4,521.50 | 4,352.25 | 4,455.75 | 4,455.75 | 0.98% | 645 |
| Nov 25, 2025 | 4,461.85 | 4,471.15 | 4,404.00 | 4,412.70 | 4,412.70 | -1.87% | 742 |
| Nov 24, 2025 | 4,450.55 | 4,521.15 | 4,440.00 | 4,496.85 | 4,496.85 | -0.79% | 639 |
| Nov 21, 2025 | 4,551.75 | 4,605.00 | 4,503.05 | 4,532.70 | 4,532.70 | -2.01% | 1,002 |
| Nov 20, 2025 | 4,623.55 | 4,686.00 | 4,590.00 | 4,625.60 | 4,625.60 | -0.53% | 517 |
| Nov 19, 2025 | 4,651.05 | 4,763.10 | 4,637.00 | 4,650.35 | 4,650.35 | -1.01% | 1,860 |
| Nov 18, 2025 | 4,572.15 | 4,730.00 | 4,559.00 | 4,697.80 | 4,697.80 | 2.59% | 681 |
| Nov 17, 2025 | 4,520.85 | 4,618.00 | 4,520.85 | 4,579.05 | 4,579.05 | 1.56% | 499 |
| Nov 14, 2025 | 4,360.05 | 4,527.35 | 4,341.80 | 4,508.85 | 4,508.85 | 3.32% | 858 |
| Nov 13, 2025 | 4,333.95 | 4,397.40 | 4,266.55 | 4,363.80 | 4,363.80 | 2.11% | 1,791 |
| Nov 12, 2025 | 4,205.00 | 4,300.00 | 4,178.60 | 4,273.60 | 4,273.60 | 1.56% | 2,100 |
| Nov 11, 2025 | 4,259.95 | 4,265.85 | 4,190.00 | 4,207.95 | 4,207.95 | -0.91% | 577 |
| Nov 10, 2025 | 4,350.00 | 4,350.00 | 4,233.80 | 4,246.55 | 4,246.55 | -2.45% | 2,207 |
| Nov 7, 2025 | 4,312.05 | 4,388.20 | 4,312.05 | 4,353.25 | 4,353.25 | -0.70% | 209 |
| Nov 6, 2025 | 4,400.05 | 4,451.90 | 4,364.65 | 4,384.15 | 4,384.15 | -0.65% | 816 |
| Nov 4, 2025 | 4,402.05 | 4,441.40 | 4,400.00 | 4,413.00 | 4,413.00 | -0.13% | 5,253 |
| Nov 3, 2025 | 4,454.20 | 4,482.45 | 4,412.00 | 4,418.95 | 4,418.95 | -0.40% | 108 |
| Oct 31, 2025 | 4,471.15 | 4,476.15 | 4,425.00 | 4,436.75 | 4,436.75 | -0.29% | 210 |
| Oct 30, 2025 | 4,465.10 | 4,490.35 | 4,440.55 | 4,449.55 | 4,449.55 | -0.73% | 358 |
| Oct 29, 2025 | 4,482.45 | 4,521.50 | 4,476.45 | 4,482.40 | 4,482.40 | -0.52% | 286 |
| Oct 28, 2025 | 4,444.00 | 4,543.85 | 4,444.00 | 4,505.85 | 4,505.85 | 0.13% | 756 |
| Oct 27, 2025 | 4,494.05 | 4,525.00 | 4,463.70 | 4,500.05 | 4,500.05 | 0.02% | 480 |
| Oct 24, 2025 | 4,466.40 | 4,545.00 | 4,457.25 | 4,499.20 | 4,499.20 | 0.81% | 1,166 |
| Oct 23, 2025 | 4,514.95 | 4,521.10 | 4,453.80 | 4,463.20 | 4,463.20 | -0.69% | 474 |
| Oct 21, 2025 | 4,506.00 | 4,512.95 | 4,465.70 | 4,494.20 | 4,494.20 | 0.66% | 517 |