Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 5,108.90
+8.30 (0.16%)
At close: Oct 28, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5,131.65 | 5,212.55 | 5,065.00 | 5,108.90 | 5,108.90 | 0.16% | 742 |
| Oct 27, 2026 | 4,995.90 | 5,147.50 | 4,995.90 | 5,100.60 | 5,100.60 | 2.10% | 1,119 |
| Oct 26, 2026 | 5,000.00 | 5,048.50 | 4,966.65 | 4,995.65 | 4,995.65 | -1.15% | 1,233 |
| Oct 23, 2026 | 5,075.05 | 5,100.00 | 4,898.95 | 5,054.00 | 5,054.00 | -0.80% | 1,192 |
| Oct 22, 2026 | 5,110.00 | 5,110.00 | 4,986.95 | 5,094.60 | 5,094.60 | -0.67% | 1,141 |
| Oct 21, 2026 | 5,400.00 | 5,400.00 | 5,103.30 | 5,128.95 | 5,128.95 | -5.05% | 3,124 |
| Oct 19, 2026 | 5,473.05 | 5,473.05 | 5,390.00 | 5,401.50 | 5,401.50 | -1.03% | 418 |
| Oct 16, 2026 | 5,395.35 | 5,540.00 | 5,395.30 | 5,457.55 | 5,457.55 | 1.15% | 15,483 |
| Oct 15, 2026 | 5,500.00 | 5,500.00 | 5,385.90 | 5,395.30 | 5,395.30 | -2.11% | 513 |
| Oct 14, 2026 | 5,401.60 | 5,543.00 | 5,401.60 | 5,511.85 | 5,511.85 | 1.59% | 20,691 |
| Oct 13, 2026 | 5,457.05 | 5,459.15 | 5,366.45 | 5,425.85 | 5,425.85 | -1.42% | 1,027 |
| Oct 12, 2026 | 5,401.00 | 5,614.95 | 5,401.00 | 5,504.10 | 5,504.10 | 1.52% | 2,522 |
| Oct 9, 2026 | 5,424.95 | 5,466.65 | 5,282.45 | 5,421.85 | 5,421.85 | 1.01% | 421 |
| Oct 8, 2026 | 5,620.00 | 5,620.00 | 5,353.40 | 5,367.90 | 5,367.90 | -4.69% | 4,022 |
| Oct 7, 2026 | 5,548.95 | 5,661.95 | 5,367.50 | 5,632.25 | 5,632.25 | 1.81% | 3,046 |
| Oct 6, 2026 | 5,205.35 | 5,594.15 | 5,205.35 | 5,532.10 | 5,532.10 | 6.45% | 4,355 |
| Oct 5, 2026 | 5,210.10 | 5,290.00 | 5,121.85 | 5,197.00 | 5,197.00 | 1.35% | 926 |
| Oct 1, 2026 | 5,108.75 | 5,171.35 | 5,088.25 | 5,127.90 | 5,127.90 | 0.10% | 406 |
| Sep 30, 2026 | 5,206.65 | 5,206.65 | 5,095.35 | 5,122.75 | 5,122.75 | -0.09% | 210 |
| Sep 29, 2026 | 5,092.25 | 5,154.55 | 5,086.00 | 5,127.40 | 5,127.40 | 0.16% | 108 |
| Sep 28, 2026 | 5,053.55 | 5,164.15 | 5,039.45 | 5,119.40 | 5,119.40 | 0.74% | 650 |
| Sep 25, 2026 | 5,066.00 | 5,096.05 | 5,045.50 | 5,081.75 | 5,081.75 | 0.30% | 521 |
| Sep 24, 2026 | 5,037.30 | 5,121.85 | 5,037.25 | 5,066.65 | 5,066.65 | -0.47% | 219 |
| Sep 23, 2026 | 5,176.00 | 5,183.00 | 5,062.05 | 5,090.80 | 5,090.80 | -1.21% | 453 |
| Sep 22, 2026 | 5,148.05 | 5,199.00 | 5,100.00 | 5,153.10 | 5,153.10 | 0.11% | 268 |
| Sep 21, 2026 | 5,153.40 | 5,175.95 | 5,108.65 | 5,147.50 | 5,147.50 | -1.10% | 856 |
| Sep 18, 2026 | 5,214.30 | 5,252.00 | 5,160.50 | 5,204.90 | 5,204.90 | 0.26% | 653 |
| Sep 17, 2026 | 5,171.85 | 5,209.75 | 5,142.00 | 5,191.40 | 5,191.40 | -0.27% | 755 |
| Sep 16, 2026 | 5,110.05 | 5,235.70 | 5,046.45 | 5,205.30 | 5,205.30 | 1.07% | 826 |
| Sep 15, 2026 | 5,132.50 | 5,155.00 | 5,089.55 | 5,150.35 | 5,150.35 | -0.21% | 395 |
| Sep 11, 2026 | 5,094.30 | 5,180.00 | 5,066.15 | 5,161.40 | 5,161.40 | 0.08% | 1,204 |
| Sep 10, 2026 | 5,149.05 | 5,175.55 | 5,128.95 | 5,157.05 | 5,157.05 | 0.21% | 398 |
| Sep 9, 2026 | 5,155.05 | 5,199.70 | 5,118.05 | 5,146.20 | 5,146.20 | -0.95% | 316 |
| Sep 8, 2026 | 5,091.00 | 5,210.40 | 5,091.00 | 5,195.50 | 5,195.50 | 1.41% | 486 |
| Sep 7, 2026 | 5,096.20 | 5,167.90 | 5,083.50 | 5,123.15 | 5,123.15 | -0.48% | 355 |
| Sep 4, 2026 | 5,187.95 | 5,190.00 | 5,135.60 | 5,147.75 | 5,147.75 | -0.46% | 656 |
| Sep 3, 2026 | 5,158.50 | 5,207.70 | 5,107.30 | 5,171.75 | 5,171.75 | 0.52% | 1,503 |
| Sep 2, 2026 | 5,240.05 | 5,240.05 | 5,128.20 | 5,145.20 | 5,145.20 | -1.95% | 920 |
| Sep 1, 2026 | 5,379.50 | 5,387.15 | 5,225.00 | 5,247.75 | 5,247.75 | -0.33% | 2,648 |
| Aug 31, 2026 | 5,244.70 | 5,325.05 | 5,190.05 | 5,265.30 | 5,265.30 | -0.20% | 2,426 |
| Aug 28, 2026 | 5,231.55 | 5,309.80 | 5,179.45 | 5,275.70 | 5,275.70 | 0.44% | 1,924 |
| Aug 27, 2026 | 5,122.20 | 5,273.15 | 5,122.20 | 5,252.35 | 5,252.35 | 2.20% | 1,878 |
| Aug 26, 2026 | 5,148.20 | 5,224.00 | 5,100.00 | 5,139.05 | 5,139.05 | -0.87% | 2,767 |
| Aug 25, 2026 | 5,271.35 | 5,313.65 | 5,176.50 | 5,184.10 | 5,184.10 | -1.55% | 1,429 |
| Aug 24, 2026 | 5,233.85 | 5,365.85 | 5,077.40 | 5,265.70 | 5,265.70 | 2.20% | 8,096 |
| Aug 21, 2026 | 5,064.75 | 5,180.00 | 4,982.45 | 5,152.35 | 5,152.35 | 1.74% | 2,881 |
| Aug 20, 2026 | 5,128.45 | 5,379.90 | 5,059.65 | 5,064.25 | 5,064.25 | -1.47% | 34,046 |
| Aug 19, 2026 | 5,075.00 | 5,153.20 | 5,073.30 | 5,139.60 | 5,139.60 | 0.96% | 830 |
| Aug 18, 2026 | 5,120.40 | 5,171.35 | 5,066.50 | 5,090.80 | 5,090.80 | -0.12% | 2,050 |
| Aug 17, 2026 | 5,170.00 | 5,212.00 | 5,065.45 | 5,096.70 | 5,096.70 | -1.07% | 2,538 |