Fine Organic Industries Limited (BOM:541557)
India · Delayed Price · Currency is INR 4,623.75
-49.15 (-1.05%)
At close: May 29, 2026
BOM:541557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,672.85 | 4,672.90 | 4,605.50 | 4,623.75 | 4,623.75 | -1.05% | 211 |
| May 27, 2026 | 4,599.50 | 4,766.05 | 4,599.50 | 4,672.90 | 4,672.90 | 1.07% | 1,451 |
| May 26, 2026 | 4,556.00 | 4,637.60 | 4,520.05 | 4,623.60 | 4,623.60 | 1.47% | 352 |
| May 25, 2026 | 4,610.30 | 4,656.00 | 4,551.00 | 4,556.45 | 4,556.45 | -1.05% | 837 |
| May 22, 2026 | 4,662.15 | 4,662.15 | 4,501.85 | 4,604.95 | 4,604.95 | -0.11% | 655 |
| May 21, 2026 | 4,588.70 | 4,640.00 | 4,561.15 | 4,610.25 | 4,610.25 | 0.47% | 228 |
| May 20, 2026 | 4,572.05 | 4,823.50 | 4,572.05 | 4,588.65 | 4,588.65 | 0.55% | 4,377 |
| May 19, 2026 | 4,571.50 | 4,620.00 | 4,550.10 | 4,563.55 | 4,563.55 | 0.96% | 245 |
| May 18, 2026 | 4,544.95 | 4,556.20 | 4,441.10 | 4,520.05 | 4,520.05 | -2.33% | 433 |
| May 15, 2026 | 4,717.10 | 4,745.80 | 4,598.50 | 4,627.65 | 4,627.65 | -1.90% | 704 |
| May 14, 2026 | 4,649.40 | 4,730.00 | 4,635.40 | 4,717.10 | 4,717.10 | 2.72% | 299 |
| May 13, 2026 | 4,572.00 | 4,649.00 | 4,562.50 | 4,592.40 | 4,592.40 | 0.58% | 728 |
| May 12, 2026 | 4,675.70 | 4,675.70 | 4,546.80 | 4,565.80 | 4,565.80 | -1.51% | 829 |
| May 11, 2026 | 4,601.05 | 4,659.00 | 4,544.50 | 4,635.75 | 4,635.75 | -0.50% | 1,349 |
| May 8, 2026 | 4,667.60 | 4,822.00 | 4,622.00 | 4,659.25 | 4,659.25 | -0.08% | 1,403 |
| May 7, 2026 | 4,651.30 | 4,750.00 | 4,597.90 | 4,663.20 | 4,663.20 | 0.26% | 770 |
| May 6, 2026 | 4,576.65 | 4,670.00 | 4,566.20 | 4,651.25 | 4,651.25 | 1.63% | 805 |
| May 5, 2026 | 4,603.95 | 4,625.85 | 4,550.10 | 4,576.65 | 4,576.65 | -0.60% | 414 |
| May 4, 2026 | 4,501.85 | 4,726.40 | 4,501.85 | 4,604.05 | 4,604.05 | -0.47% | 790 |
| Apr 30, 2026 | 4,730.30 | 4,730.30 | 4,620.05 | 4,626.00 | 4,626.00 | -2.20% | 2,923 |
| Apr 29, 2026 | 4,727.20 | 4,793.40 | 4,700.00 | 4,730.30 | 4,730.30 | - | 565 |
| Apr 28, 2026 | 4,861.50 | 4,885.00 | 4,718.20 | 4,730.35 | 4,730.35 | -3.02% | 495 |
| Apr 27, 2026 | 4,819.90 | 4,949.05 | 4,815.00 | 4,877.90 | 4,877.90 | 0.58% | 505 |
| Apr 24, 2026 | 4,940.50 | 4,950.30 | 4,842.25 | 4,849.80 | 4,849.80 | -2.57% | 391 |
| Apr 23, 2026 | 5,086.05 | 5,086.05 | 4,960.90 | 4,977.65 | 4,977.65 | -2.05% | 438 |
| Apr 22, 2026 | 5,069.35 | 5,139.00 | 4,960.00 | 5,082.00 | 5,082.00 | 0.31% | 1,390 |
| 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 |