Fineotex Chemical Limited (NSE:FCL)
India · Delayed Price · Currency is INR 21.72
-0.67 (-2.99%)
At close: Jan 23, 2026
Fineotex Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.84 | 23.00 | 21.71 | 22.39 | 22.39 | 3.13% | 1,175,998 |
| Jan 21, 2026 | 22.00 | 22.36 | 21.32 | 21.71 | 21.71 | -1.90% | 2,748,771 |
| Jan 20, 2026 | 22.69 | 22.83 | 22.03 | 22.13 | 22.13 | -3.11% | 1,514,700 |
| Jan 19, 2026 | 22.96 | 23.02 | 22.50 | 22.84 | 22.84 | -0.52% | 1,712,752 |
| Jan 16, 2026 | 22.74 | 23.06 | 22.71 | 22.96 | 22.96 | 0.97% | 1,285,577 |
| Jan 14, 2026 | 23.01 | 23.08 | 22.67 | 22.74 | 22.74 | -1.64% | 1,096,173 |
| Jan 13, 2026 | 23.50 | 24.00 | 22.88 | 23.12 | 23.12 | -1.74% | 1,829,018 |
| Jan 12, 2026 | 23.23 | 24.50 | 22.25 | 23.53 | 23.53 | 1.29% | 6,588,187 |
| Jan 9, 2026 | 23.75 | 23.98 | 23.15 | 23.23 | 23.23 | -3.21% | 1,741,457 |
| Jan 8, 2026 | 24.45 | 24.47 | 23.48 | 24.00 | 24.00 | -0.79% | 2,509,473 |
| Jan 7, 2026 | 24.05 | 24.39 | 24.01 | 24.19 | 24.19 | 0.29% | 1,285,836 |
| Jan 6, 2026 | 24.36 | 24.36 | 24.06 | 24.12 | 24.12 | -0.99% | 1,111,152 |
| Jan 5, 2026 | 24.56 | 24.78 | 24.16 | 24.36 | 24.36 | -0.49% | 1,504,535 |
| Jan 2, 2026 | 24.54 | 24.70 | 24.38 | 24.48 | 24.48 | -0.29% | 1,767,519 |
| Jan 1, 2026 | 24.66 | 24.81 | 24.40 | 24.55 | 24.55 | -0.45% | 1,545,157 |
| Dec 31, 2025 | 24.68 | 25.16 | 24.58 | 24.66 | 24.66 | -0.08% | 1,592,517 |
| Dec 30, 2025 | 25.09 | 25.10 | 24.52 | 24.68 | 24.68 | -1.20% | 1,033,110 |
| Dec 29, 2025 | 25.30 | 25.59 | 24.75 | 24.98 | 24.98 | -0.87% | 2,207,810 |
| Dec 26, 2025 | 24.70 | 26.04 | 24.39 | 25.20 | 25.20 | 4.00% | 8,229,025 |
| Dec 24, 2025 | 24.52 | 24.63 | 24.11 | 24.23 | 24.23 | -1.10% | 798,592 |
| Dec 23, 2025 | 24.58 | 24.72 | 24.30 | 24.50 | 24.50 | -0.08% | 1,186,288 |
| Dec 22, 2025 | 24.16 | 24.88 | 24.10 | 24.52 | 24.52 | 2.12% | 1,907,260 |
| Dec 19, 2025 | 24.30 | 24.34 | 23.91 | 24.01 | 24.01 | -0.17% | 1,200,149 |
| Dec 18, 2025 | 24.17 | 24.20 | 23.91 | 24.05 | 24.05 | -0.41% | 1,112,495 |
| Dec 17, 2025 | 24.31 | 24.38 | 24.10 | 24.15 | 24.15 | -0.86% | 846,046 |
| Dec 16, 2025 | 24.53 | 24.59 | 24.20 | 24.36 | 24.36 | -0.69% | 1,052,477 |
| Dec 15, 2025 | 24.55 | 24.58 | 24.26 | 24.53 | 24.53 | 0.37% | 885,594 |
| Dec 12, 2025 | 24.44 | 24.69 | 24.24 | 24.44 | 24.44 | 0.16% | 1,369,671 |
| Dec 11, 2025 | 24.68 | 24.99 | 24.12 | 24.40 | 24.40 | -0.73% | 2,007,643 |
| Dec 10, 2025 | 25.12 | 25.27 | 24.40 | 24.58 | 24.58 | -2.15% | 1,886,566 |
| Dec 9, 2025 | 24.81 | 25.50 | 24.35 | 25.12 | 25.12 | 0.68% | 2,070,700 |
| Dec 8, 2025 | 25.39 | 25.73 | 24.31 | 24.95 | 24.95 | -1.81% | 4,045,362 |
| Dec 5, 2025 | 24.03 | 26.01 | 24.02 | 25.41 | 25.41 | 6.01% | 15,879,830 |
| Dec 4, 2025 | 24.33 | 24.36 | 23.85 | 23.97 | 23.97 | -1.56% | 1,564,561 |
| Dec 3, 2025 | 24.45 | 24.74 | 24.02 | 24.35 | 24.35 | -0.53% | 1,377,290 |
| Dec 2, 2025 | 24.82 | 24.86 | 24.31 | 24.48 | 24.48 | -1.37% | 1,366,800 |
| Dec 1, 2025 | 25.49 | 25.61 | 24.66 | 24.82 | 24.82 | -1.39% | 1,930,194 |
| Nov 28, 2025 | 24.40 | 25.75 | 24.13 | 25.17 | 25.17 | 4.09% | 6,283,770 |
| Nov 27, 2025 | 24.44 | 24.51 | 24.00 | 24.18 | 24.18 | -0.29% | 1,577,674 |
| Nov 26, 2025 | 24.05 | 24.56 | 24.05 | 24.25 | 24.25 | 0.54% | 1,458,718 |
| Nov 25, 2025 | 24.16 | 24.45 | 23.95 | 24.12 | 24.12 | -0.33% | 1,773,230 |
| Nov 24, 2025 | 24.69 | 24.69 | 24.01 | 24.20 | 24.20 | -1.71% | 1,878,011 |
| Nov 21, 2025 | 24.80 | 24.93 | 24.53 | 24.62 | 24.62 | -1.72% | 1,643,782 |
| Nov 20, 2025 | 24.34 | 25.96 | 24.01 | 25.05 | 25.05 | 3.38% | 5,738,201 |
| Nov 19, 2025 | 24.83 | 24.83 | 24.05 | 24.23 | 24.23 | -2.02% | 2,277,358 |
| Nov 18, 2025 | 25.00 | 25.14 | 24.50 | 24.73 | 24.73 | -0.32% | 1,838,487 |
| Nov 17, 2025 | 25.50 | 25.60 | 24.70 | 24.81 | 24.81 | -3.80% | 4,062,976 |
| Nov 14, 2025 | 24.97 | 26.00 | 24.85 | 25.79 | 25.79 | 3.28% | 3,039,859 |
| Nov 13, 2025 | 25.50 | 25.68 | 24.78 | 24.97 | 24.97 | -1.50% | 1,954,046 |
| Nov 12, 2025 | 25.20 | 25.59 | 25.20 | 25.35 | 25.35 | 0.72% | 2,046,866 |