Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,805.25
+27.40 (0.57%)
At close: Sep 15, 2025
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,801.20 | 4,931.85 | 4,801.20 | 4,901.05 | 4,901.05 | 0.53% | 329 |
| Sep 18, 2025 | 4,852.35 | 4,924.70 | 4,852.35 | 4,875.20 | 4,875.20 | -0.62% | 413 |
| Sep 17, 2025 | 4,855.00 | 4,939.80 | 4,840.45 | 4,905.55 | 4,905.55 | 1.50% | 815 |
| Sep 16, 2025 | 4,835.30 | 4,848.30 | 4,800.65 | 4,833.15 | 4,833.15 | 0.58% | 794 |
| Sep 15, 2025 | 4,899.95 | 4,899.95 | 4,766.05 | 4,805.25 | 4,805.25 | 0.57% | 360 |
| Sep 12, 2025 | 4,840.00 | 4,866.35 | 4,762.30 | 4,777.85 | 4,777.85 | -1.39% | 682 |
| Sep 11, 2025 | 4,833.95 | 4,884.90 | 4,822.65 | 4,845.15 | 4,845.15 | 0.38% | 276 |
| Sep 10, 2025 | 4,849.85 | 4,935.80 | 4,822.65 | 4,826.85 | 4,826.85 | 0.83% | 292 |
| Sep 9, 2025 | 4,816.30 | 4,830.00 | 4,765.00 | 4,786.95 | 4,786.95 | -1.15% | 566 |
| Sep 8, 2025 | 4,790.40 | 4,865.00 | 4,779.05 | 4,842.60 | 4,842.60 | 0.59% | 578 |
| Sep 5, 2025 | 4,834.80 | 4,851.35 | 4,781.45 | 4,814.00 | 4,814.00 | -0.90% | 831 |
| Sep 4, 2025 | 4,881.70 | 4,896.60 | 4,851.10 | 4,857.90 | 4,857.90 | 0.01% | 469 |
| Sep 3, 2025 | 4,709.15 | 4,888.70 | 4,709.15 | 4,857.45 | 4,857.45 | 1.49% | 4,888 |
| Sep 2, 2025 | 4,703.70 | 4,813.10 | 4,680.60 | 4,786.20 | 4,786.20 | 1.50% | 6,142 |
| Sep 1, 2025 | 4,699.90 | 4,726.85 | 4,670.00 | 4,715.35 | 4,715.35 | 0.47% | 485 |
| Aug 29, 2025 | 4,817.95 | 4,817.95 | 4,664.45 | 4,693.40 | 4,693.40 | -0.43% | 575 |
| Aug 28, 2025 | 4,619.60 | 4,753.60 | 4,619.60 | 4,713.50 | 4,713.50 | 0.74% | 1,513 |
| Aug 26, 2025 | 4,997.90 | 4,997.90 | 4,630.00 | 4,679.00 | 4,679.00 | -2.05% | 801 |
| Aug 25, 2025 | 4,777.00 | 4,848.70 | 4,757.10 | 4,777.10 | 4,777.10 | 0.07% | 777 |
| Aug 22, 2025 | 4,751.65 | 4,850.30 | 4,742.95 | 4,773.90 | 4,773.90 | -1.12% | 373 |
| Aug 21, 2025 | 4,649.85 | 4,875.00 | 4,649.85 | 4,828.20 | 4,828.20 | -0.37% | 1,005 |
| Aug 20, 2025 | 4,850.00 | 4,889.30 | 4,820.35 | 4,846.10 | 4,846.10 | -0.25% | 322 |
| Aug 19, 2025 | 4,849.15 | 4,883.95 | 4,800.00 | 4,858.25 | 4,858.25 | 1.19% | 388 |
| Aug 18, 2025 | 4,785.05 | 4,880.80 | 4,766.60 | 4,801.15 | 4,801.15 | 0.27% | 691 |
| Aug 14, 2025 | 4,891.15 | 4,891.15 | 4,780.05 | 4,788.30 | 4,788.30 | -1.21% | 500 |
| Aug 13, 2025 | 4,997.95 | 4,997.95 | 4,840.00 | 4,847.10 | 4,847.10 | 0.06% | 172 |
| Aug 12, 2025 | 4,923.30 | 4,923.30 | 4,816.00 | 4,844.15 | 4,844.15 | -0.84% | 503 |
| Aug 11, 2025 | 4,940.00 | 4,945.00 | 4,736.55 | 4,885.30 | 4,885.30 | 0.94% | 2,177 |
| Aug 8, 2025 | 4,851.20 | 5,041.95 | 4,793.70 | 4,840.00 | 4,840.00 | -3.20% | 770 |
| Aug 7, 2025 | 5,150.00 | 5,150.00 | 4,968.75 | 5,000.25 | 5,000.25 | -3.38% | 1,043 |
| Aug 6, 2025 | 5,218.75 | 5,271.85 | 5,118.80 | 5,175.15 | 5,175.15 | -1.11% | 1,966 |
| Aug 5, 2025 | 5,254.00 | 5,290.50 | 5,165.00 | 5,233.05 | 5,233.05 | -0.34% | 628 |
| Aug 4, 2025 | 5,248.65 | 5,294.30 | 5,154.50 | 5,250.90 | 5,250.90 | 0.33% | 341 |
| Aug 1, 2025 | 5,229.75 | 5,355.00 | 5,200.00 | 5,233.75 | 5,233.75 | -1.30% | 2,116 |
| Jul 31, 2025 | 5,073.20 | 5,310.60 | 5,062.80 | 5,302.80 | 5,302.80 | 0.46% | 1,766 |
| Jul 30, 2025 | 5,220.35 | 5,299.00 | 5,214.70 | 5,278.50 | 5,278.50 | 1.02% | 174 |
| Jul 29, 2025 | 5,055.00 | 5,252.80 | 5,051.10 | 5,225.15 | 5,225.15 | 2.72% | 1,311 |
| Jul 28, 2025 | 5,219.10 | 5,228.95 | 5,085.00 | 5,086.55 | 5,086.55 | -2.05% | 933 |
| Jul 25, 2025 | 5,375.90 | 5,375.90 | 5,166.50 | 5,193.15 | 5,193.15 | -3.44% | 1,144 |
| Jul 24, 2025 | 5,390.00 | 5,390.00 | 5,339.95 | 5,378.15 | 5,367.15 | 0.81% | 438 |
| Jul 23, 2025 | 5,327.60 | 5,418.45 | 5,296.20 | 5,334.90 | 5,323.99 | -0.41% | 536 |
| Jul 22, 2025 | 5,234.95 | 5,371.00 | 5,209.35 | 5,356.85 | 5,345.89 | 2.46% | 917 |
| Jul 21, 2025 | 5,325.00 | 5,464.75 | 5,216.45 | 5,228.35 | 5,217.66 | -1.46% | 3,653 |
| Jul 18, 2025 | 5,400.00 | 5,438.55 | 5,288.25 | 5,305.90 | 5,295.05 | -2.15% | 742 |
| Jul 17, 2025 | 5,375.00 | 5,449.75 | 5,375.00 | 5,422.35 | 5,411.26 | 0.83% | 801 |
| Jul 16, 2025 | 5,425.95 | 5,477.95 | 5,368.15 | 5,377.50 | 5,366.50 | -1.33% | 843 |
| Jul 15, 2025 | 5,309.20 | 5,490.00 | 5,299.25 | 5,450.20 | 5,439.05 | 2.66% | 4,866 |
| Jul 14, 2025 | 5,127.40 | 5,355.15 | 5,127.40 | 5,309.15 | 5,298.29 | 3.14% | 1,872 |
| Jul 11, 2025 | 5,007.05 | 5,229.00 | 5,007.05 | 5,147.45 | 5,136.92 | 1.49% | 2,984 |
| Jul 10, 2025 | 5,084.05 | 5,106.10 | 5,035.85 | 5,071.80 | 5,061.43 | 0.39% | 1,044 |