Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 3,973.20
-253.75 (-6.00%)
At close: Mar 27, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,166.00 | 4,178.10 | 3,931.70 | 3,973.20 | 3,973.20 | -6.00% | 1,522 |
| Mar 25, 2026 | 4,254.95 | 4,260.90 | 4,197.10 | 4,226.95 | 4,226.95 | 1.49% | 652 |
| Mar 24, 2026 | 4,038.30 | 4,173.75 | 3,900.00 | 4,164.70 | 4,164.70 | 4.06% | 1,220 |
| Mar 23, 2026 | 4,178.55 | 4,218.70 | 3,985.00 | 4,002.30 | 4,002.30 | -5.87% | 1,239 |
| Mar 20, 2026 | 4,273.75 | 4,303.50 | 4,215.15 | 4,252.00 | 4,252.00 | -0.51% | 702 |
| Mar 19, 2026 | 4,292.20 | 4,298.85 | 4,246.00 | 4,273.70 | 4,273.70 | -1.07% | 490 |
| Mar 18, 2026 | 4,314.60 | 4,330.45 | 4,291.15 | 4,319.75 | 4,319.75 | 0.76% | 471 |
| Mar 17, 2026 | 4,297.90 | 4,338.60 | 4,272.85 | 4,287.35 | 4,287.35 | -0.24% | 257 |
| Mar 16, 2026 | 4,012.05 | 4,347.95 | 4,012.05 | 4,297.80 | 4,297.80 | 0.22% | 1,814 |
| Mar 13, 2026 | 4,298.75 | 4,334.10 | 4,278.05 | 4,288.45 | 4,288.45 | -0.97% | 404 |
| Mar 12, 2026 | 4,200.05 | 4,387.45 | 4,200.00 | 4,330.50 | 4,330.50 | 1.31% | 490 |
| Mar 11, 2026 | 4,275.00 | 4,322.40 | 4,264.10 | 4,274.35 | 4,274.35 | -0.79% | 392 |
| Mar 10, 2026 | 4,260.95 | 4,329.10 | 4,239.35 | 4,308.40 | 4,308.40 | 0.89% | 418 |
| Mar 9, 2026 | 4,170.95 | 4,291.00 | 4,170.95 | 4,270.30 | 4,270.30 | -0.16% | 2,501 |
| Mar 6, 2026 | 4,314.10 | 4,368.15 | 4,265.40 | 4,277.05 | 4,277.05 | -1.02% | 1,173 |
| Mar 5, 2026 | 4,370.10 | 4,370.10 | 4,257.05 | 4,320.95 | 4,320.95 | 1.19% | 997 |
| Mar 4, 2026 | 4,310.00 | 4,399.00 | 4,251.05 | 4,270.10 | 4,270.10 | -4.39% | 898 |
| Mar 2, 2026 | 4,312.00 | 4,602.85 | 4,312.00 | 4,466.20 | 4,466.20 | -5.24% | 2,876 |
| Feb 27, 2026 | 4,660.00 | 4,756.90 | 4,604.00 | 4,713.20 | 4,713.20 | 0.09% | 603 |
| Feb 26, 2026 | 4,885.00 | 4,905.00 | 4,691.05 | 4,708.80 | 4,708.80 | -3.72% | 2,150 |
| Feb 25, 2026 | 4,850.00 | 4,968.40 | 4,850.00 | 4,890.75 | 4,890.75 | 0.47% | 1,771 |
| Feb 24, 2026 | 4,645.90 | 5,017.80 | 4,641.00 | 4,867.95 | 4,867.95 | 4.78% | 10,102 |
| Feb 23, 2026 | 4,460.05 | 4,656.90 | 4,460.05 | 4,645.80 | 4,645.80 | 3.98% | 923 |
| Feb 20, 2026 | 4,477.55 | 4,510.00 | 4,442.75 | 4,467.90 | 4,467.90 | -0.75% | 860 |
| Feb 19, 2026 | 4,508.40 | 4,553.95 | 4,487.00 | 4,501.55 | 4,501.55 | -0.17% | 426 |
| Feb 18, 2026 | 4,548.60 | 4,569.30 | 4,501.50 | 4,509.20 | 4,509.20 | -0.87% | 453 |
| Feb 17, 2026 | 4,302.05 | 4,570.00 | 4,302.05 | 4,548.55 | 4,548.55 | 3.59% | 497 |
| Feb 16, 2026 | 4,410.00 | 4,418.80 | 4,357.55 | 4,390.95 | 4,390.95 | -0.65% | 317 |
| Feb 13, 2026 | 4,506.00 | 4,511.75 | 4,350.55 | 4,419.55 | 4,419.55 | -3.96% | 2,730 |
| Feb 12, 2026 | 4,659.00 | 4,662.10 | 4,483.40 | 4,601.60 | 4,601.60 | -0.31% | 576 |
| Feb 11, 2026 | 4,662.70 | 4,662.70 | 4,556.80 | 4,615.95 | 4,615.95 | -0.98% | 322 |
| Feb 10, 2026 | 4,500.05 | 4,673.80 | 4,497.70 | 4,661.75 | 4,661.75 | 3.79% | 2,449 |
| Feb 9, 2026 | 4,418.25 | 4,520.00 | 4,403.60 | 4,491.65 | 4,491.65 | 1.66% | 943 |
| Feb 6, 2026 | 4,441.00 | 4,448.70 | 4,405.00 | 4,418.25 | 4,418.25 | -1.28% | 306 |
| Feb 5, 2026 | 4,351.25 | 4,519.70 | 4,351.25 | 4,475.35 | 4,475.35 | -0.90% | 297 |
| Feb 4, 2026 | 4,495.05 | 4,546.75 | 4,490.75 | 4,515.80 | 4,515.80 | -0.39% | 975 |
| Feb 3, 2026 | 4,390.60 | 4,657.20 | 4,390.60 | 4,533.60 | 4,533.60 | 6.33% | 1,743 |
| Feb 2, 2026 | 4,028.65 | 4,274.70 | 4,028.60 | 4,263.85 | 4,263.85 | 2.33% | 974 |
| Feb 1, 2026 | 4,237.10 | 4,237.10 | 4,160.00 | 4,166.60 | 4,166.60 | -1.66% | 212 |
| Jan 30, 2026 | 4,059.00 | 4,306.55 | 4,059.00 | 4,237.05 | 4,237.05 | 4.37% | 664 |
| Jan 29, 2026 | 4,146.90 | 4,146.90 | 4,015.00 | 4,059.70 | 4,059.70 | -2.10% | 767 |
| Jan 28, 2026 | 4,051.80 | 4,322.00 | 3,988.50 | 4,146.85 | 4,146.85 | 2.34% | 2,227 |
| Jan 27, 2026 | 3,890.55 | 4,099.80 | 3,856.00 | 4,051.85 | 4,051.85 | 4.27% | 1,096 |
| 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 |