Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 5,532.10
+335.10 (6.45%)
At close: Oct 6, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |