Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 5,066.30
+65.60 (1.31%)
At close: Apr 21, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4,937.35 | 5,135.50 | 4,937.35 | 5,066.30 | 5,066.30 | 1.31% | 2,927 |
| Apr 20, 2026 | 4,927.90 | 5,013.75 | 4,823.60 | 5,000.70 | 5,000.70 | 2.08% | 801 |
| Apr 17, 2026 | 4,929.95 | 5,002.00 | 4,859.75 | 4,898.60 | 4,898.60 | 0.27% | 637 |
| Apr 16, 2026 | 4,647.35 | 4,910.00 | 4,617.80 | 4,885.60 | 4,885.60 | 5.27% | 2,180 |
| Apr 15, 2026 | 4,566.45 | 4,662.45 | 4,566.40 | 4,641.00 | 4,641.00 | 1.63% | 1,453 |
| Apr 13, 2026 | 4,567.05 | 4,690.00 | 4,547.65 | 4,566.45 | 4,566.45 | -1.55% | 522 |
| Apr 10, 2026 | 4,601.00 | 4,696.00 | 4,587.15 | 4,638.50 | 4,638.50 | 1.15% | 321 |
| Apr 9, 2026 | 4,437.15 | 4,594.20 | 4,437.15 | 4,585.80 | 4,585.80 | 2.18% | 342 |
| Apr 8, 2026 | 4,473.05 | 4,556.50 | 4,438.75 | 4,487.80 | 4,487.80 | 1.77% | 1,284 |
| Apr 7, 2026 | 4,329.55 | 4,420.85 | 4,329.55 | 4,409.65 | 4,409.65 | 1.87% | 327 |
| Apr 6, 2026 | 4,499.95 | 4,499.95 | 4,270.55 | 4,328.85 | 4,328.85 | -0.58% | 512 |
| Apr 2, 2026 | 4,062.05 | 4,380.00 | 4,058.10 | 4,354.20 | 4,354.20 | 4.50% | 2,197 |
| Apr 1, 2026 | 4,012.05 | 4,203.15 | 4,012.05 | 4,166.60 | 4,166.60 | 5.55% | 1,033 |
| Mar 30, 2026 | 3,901.00 | 4,005.15 | 3,875.00 | 3,947.45 | 3,947.45 | -0.65% | 3,732 |
| 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 |