Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 5,152.35
+88.10 (1.74%)
At close: Aug 21, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 5,121.50 | 5,121.50 | 4,977.90 | 5,001.50 | 4,990.23 | -2.76% | 2,799 |
| Jul 6, 2026 | 5,269.75 | 5,269.75 | 5,110.75 | 5,143.60 | 5,132.01 | -1.11% | 401 |
| Jul 3, 2026 | 5,191.60 | 5,290.20 | 5,175.55 | 5,201.30 | 5,189.58 | 0.16% | 1,022 |
| Jul 2, 2026 | 5,283.70 | 5,299.00 | 5,148.05 | 5,192.80 | 5,181.10 | 0.09% | 378 |
| Jul 1, 2026 | 5,340.00 | 5,355.00 | 5,179.90 | 5,188.15 | 5,176.46 | -1.62% | 364 |
| Jun 30, 2026 | 5,309.10 | 5,405.00 | 5,211.00 | 5,273.35 | 5,261.47 | -1.04% | 968 |
| Jun 29, 2026 | 5,281.45 | 5,367.10 | 5,167.70 | 5,328.70 | 5,316.69 | 1.92% | 849 |
| Jun 25, 2026 | 5,199.15 | 5,268.60 | 5,180.10 | 5,228.30 | 5,216.52 | -0.65% | 352 |
| Jun 24, 2026 | 5,049.45 | 5,287.95 | 5,049.45 | 5,262.50 | 5,250.64 | 3.17% | 2,193 |
| Jun 23, 2026 | 5,203.20 | 5,341.00 | 5,080.00 | 5,101.00 | 5,089.51 | -2.03% | 2,136 |
| Jun 22, 2026 | 5,275.30 | 5,390.00 | 5,188.10 | 5,206.60 | 5,194.87 | -1.17% | 1,684 |
| Jun 19, 2026 | 5,156.50 | 5,390.70 | 5,098.95 | 5,268.30 | 5,256.43 | 2.38% | 2,663 |
| Jun 18, 2026 | 4,990.35 | 5,190.00 | 4,978.25 | 5,145.85 | 5,134.26 | 3.11% | 1,009 |
| Jun 17, 2026 | 5,028.55 | 5,080.10 | 4,959.50 | 4,990.40 | 4,979.16 | -0.89% | 954 |
| Jun 16, 2026 | 4,974.80 | 5,056.90 | 4,868.05 | 5,035.25 | 5,023.90 | 2.35% | 1,676 |
| Jun 15, 2026 | 4,814.00 | 4,964.25 | 4,754.40 | 4,919.45 | 4,908.37 | 4.14% | 1,107 |
| Jun 12, 2026 | 4,692.20 | 4,736.00 | 4,675.00 | 4,723.95 | 4,713.31 | 1.26% | 207 |