Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,588.25
-33.05 (-0.72%)
At close: Oct 8, 2025
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4,577.05 | 4,597.95 | 4,517.65 | 4,559.90 | 4,559.90 | -0.62% | 337 |
| Oct 8, 2025 | 4,566.85 | 4,638.40 | 4,560.00 | 4,588.25 | 4,588.25 | -0.72% | 709 |
| Oct 7, 2025 | 4,752.00 | 4,752.00 | 4,600.85 | 4,621.30 | 4,621.30 | -0.63% | 190 |
| Oct 6, 2025 | 4,600.00 | 4,706.80 | 4,593.50 | 4,650.80 | 4,650.80 | 0.38% | 471 |
| Oct 3, 2025 | 4,547.70 | 4,666.45 | 4,483.00 | 4,633.05 | 4,633.05 | 2.39% | 492 |
| Oct 1, 2025 | 4,475.00 | 4,540.90 | 4,416.30 | 4,525.05 | 4,525.05 | 1.34% | 347 |
| Sep 30, 2025 | 4,475.05 | 4,553.60 | 4,432.60 | 4,465.35 | 4,465.35 | -1.22% | 1,531 |
| Sep 29, 2025 | 4,666.00 | 4,666.00 | 4,500.00 | 4,520.35 | 4,520.35 | -2.30% | 283 |
| Sep 26, 2025 | 4,629.10 | 4,647.00 | 4,569.20 | 4,626.60 | 4,626.60 | -0.87% | 489 |
| Sep 25, 2025 | 4,730.05 | 4,733.90 | 4,661.75 | 4,667.35 | 4,667.35 | -1.38% | 863 |
| Sep 24, 2025 | 4,785.25 | 4,800.00 | 4,658.65 | 4,732.80 | 4,732.80 | -1.10% | 1,182 |
| Sep 23, 2025 | 4,881.95 | 4,881.95 | 4,719.10 | 4,785.25 | 4,785.25 | -0.45% | 1,121 |
| Sep 22, 2025 | 4,870.10 | 4,888.00 | 4,775.00 | 4,806.70 | 4,806.70 | -1.93% | 591 |
| 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 |