Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,005.50
-82.30 (-2.01%)
At close: Jan 20, 2026
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,973.10 | 3,981.80 | 3,875.00 | 3,885.85 | 3,885.85 | -2.19% | 1,001 |
| Jan 22, 2026 | 4,004.00 | 4,031.20 | 3,950.05 | 3,972.90 | 3,972.90 | -0.78% | 607 |
| Jan 21, 2026 | 4,005.50 | 4,023.00 | 3,872.40 | 4,004.00 | 4,004.00 | -0.04% | 645 |
| Jan 20, 2026 | 4,075.75 | 4,130.00 | 3,991.00 | 4,005.50 | 4,005.50 | -2.01% | 378 |
| Jan 19, 2026 | 4,075.00 | 4,142.00 | 4,045.00 | 4,087.80 | 4,087.80 | -1.01% | 1,208 |
| Jan 16, 2026 | 4,202.70 | 4,244.00 | 4,080.00 | 4,129.45 | 4,129.45 | -1.74% | 330 |
| Jan 14, 2026 | 4,198.20 | 4,241.40 | 4,172.15 | 4,202.65 | 4,202.65 | 0.11% | 104 |
| Jan 13, 2026 | 4,203.90 | 4,221.95 | 4,177.95 | 4,198.15 | 4,198.15 | -0.13% | 202 |
| Jan 12, 2026 | 4,125.05 | 4,250.00 | 4,125.05 | 4,203.80 | 4,203.80 | -0.21% | 1,206 |
| Jan 9, 2026 | 4,222.00 | 4,229.65 | 4,115.60 | 4,212.45 | 4,212.45 | -0.14% | 469 |
| Jan 8, 2026 | 4,205.65 | 4,259.00 | 4,180.00 | 4,218.30 | 4,218.30 | -0.86% | 959 |
| Jan 7, 2026 | 4,261.20 | 4,261.20 | 4,216.05 | 4,254.80 | 4,254.80 | -0.15% | 500 |
| Jan 6, 2026 | 4,329.95 | 4,329.95 | 4,250.00 | 4,261.15 | 4,261.15 | -0.84% | 1,029 |
| Jan 5, 2026 | 4,275.00 | 4,385.00 | 4,247.20 | 4,297.45 | 4,297.45 | 2.71% | 3,487 |
| Jan 2, 2026 | 4,082.00 | 4,189.90 | 4,051.60 | 4,184.20 | 4,184.20 | 1.84% | 1,066 |
| 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 |