Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 5,205.30
+54.95 (1.07%)
At close: Sep 16, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5,170.00 | 5,310.05 | 5,133.80 | 5,151.70 | 5,151.70 | 0.14% | 18,389 |
| Aug 13, 2026 | 5,239.75 | 5,239.75 | 5,100.15 | 5,144.70 | 5,144.70 | -2.06% | 1,081 |
| Aug 12, 2026 | 5,100.00 | 5,367.40 | 5,100.00 | 5,252.80 | 5,252.80 | 2.57% | 6,577 |
| Aug 11, 2026 | 5,051.90 | 5,240.90 | 5,014.85 | 5,121.10 | 5,121.10 | 1.81% | 157,655 |
| Aug 10, 2026 | 5,150.00 | 5,150.00 | 4,814.00 | 5,030.05 | 5,030.05 | -2.33% | 4,439 |
| Aug 7, 2026 | 4,999.70 | 5,198.00 | 4,999.70 | 5,150.30 | 5,150.30 | 3.15% | 3,774 |
| Aug 6, 2026 | 4,950.00 | 5,013.05 | 4,915.00 | 4,993.15 | 4,993.15 | 1.34% | 51,267 |
| Aug 5, 2026 | 4,931.55 | 5,010.00 | 4,924.55 | 4,927.25 | 4,927.25 | -0.09% | 1,102 |
| Aug 4, 2026 | 4,918.15 | 4,944.45 | 4,881.00 | 4,931.50 | 4,931.50 | 0.27% | 256 |
| Aug 3, 2026 | 4,745.35 | 4,979.90 | 4,745.35 | 4,918.45 | 4,918.45 | 2.06% | 1,671 |
| Jul 31, 2026 | 4,838.00 | 4,867.10 | 4,681.00 | 4,819.10 | 4,819.10 | -1.07% | 792 |
| Jul 30, 2026 | 4,802.15 | 4,902.15 | 4,800.85 | 4,882.10 | 4,871.10 | 1.74% | 716 |
| Jul 29, 2026 | 4,820.45 | 4,863.70 | 4,791.70 | 4,798.55 | 4,787.74 | 0.30% | 160 |
| Jul 28, 2026 | 4,876.45 | 4,876.45 | 4,767.00 | 4,784.00 | 4,773.22 | -0.84% | 190 |
| Jul 27, 2026 | 4,898.95 | 4,924.75 | 4,815.95 | 4,824.45 | 4,813.58 | -0.15% | 721 |
| Jul 24, 2026 | 4,675.05 | 4,838.20 | 4,675.05 | 4,831.55 | 4,820.66 | 1.82% | 370 |
| Jul 23, 2026 | 4,851.00 | 4,903.75 | 4,722.30 | 4,745.10 | 4,734.41 | -3.82% | 1,339 |
| Jul 22, 2026 | 4,901.05 | 5,015.65 | 4,796.20 | 4,933.45 | 4,922.33 | 0.72% | 676 |
| Jul 21, 2026 | 4,945.05 | 4,945.05 | 4,889.15 | 4,898.05 | 4,887.01 | -0.66% | 290 |
| Jul 20, 2026 | 5,032.55 | 5,032.55 | 4,917.10 | 4,930.70 | 4,919.59 | -2.51% | 627 |
| Jul 17, 2026 | 5,062.05 | 5,077.55 | 5,025.00 | 5,057.70 | 5,046.30 | -0.32% | 277 |
| Jul 16, 2026 | 5,107.35 | 5,150.00 | 5,060.75 | 5,074.10 | 5,062.67 | -0.93% | 535 |
| Jul 15, 2026 | 5,007.65 | 5,149.10 | 5,007.65 | 5,121.85 | 5,110.31 | 2.90% | 335 |
| Jul 14, 2026 | 5,024.05 | 5,024.05 | 4,953.55 | 4,977.70 | 4,966.48 | -0.75% | 268 |
| Jul 13, 2026 | 5,009.00 | 5,067.50 | 4,928.00 | 5,015.40 | 5,004.10 | 0.31% | 805 |
| Jul 10, 2026 | 5,052.45 | 5,057.25 | 4,992.30 | 4,999.75 | 4,988.48 | 0.55% | 677 |
| Jul 9, 2026 | 4,940.20 | 4,982.05 | 4,891.75 | 4,972.35 | 4,961.15 | 2.14% | 344 |
| Jul 8, 2026 | 5,000.85 | 5,019.00 | 4,850.30 | 4,868.35 | 4,857.38 | -2.66% | 1,621 |