Fine Organic Industries Limited (NSE:FINEORG)
India flag India · Delayed Price · Currency is INR
4,500.00
-1.10 (-0.02%)
Oct 27, 2025, 3:30 PM IST

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,503.604,547.104,447.604,501.104,501.100.94%20,239
Oct 23, 20254,506.004,542.004,452.004,459.004,459.00-0.88%13,063
Oct 21, 20254,508.504,509.904,462.504,498.404,498.400.79%2,235
Oct 20, 20254,590.004,596.504,429.904,463.004,463.00-1.28%13,690
Oct 17, 20254,501.004,545.004,453.804,520.704,520.700.44%15,049
Oct 16, 20254,497.004,548.504,475.004,501.004,501.000.09%7,004
Oct 15, 20254,568.604,570.804,462.904,497.004,497.00-1.57%7,504
Oct 14, 20254,549.004,604.604,527.104,568.604,568.600.20%11,143
Oct 13, 20254,599.904,636.104,547.004,559.504,559.50-2.12%6,928
Oct 10, 20254,566.604,693.004,550.204,658.204,658.202.01%6,795
Oct 9, 20254,602.504,607.804,509.304,566.604,566.60-0.66%10,140
Oct 8, 20254,635.004,642.004,555.504,596.904,596.90-0.44%5,277
Oct 7, 20254,630.004,681.504,603.604,617.404,617.40-0.80%4,214
Oct 6, 20254,602.504,714.404,600.004,654.804,654.800.43%9,291
Oct 3, 20254,549.904,668.104,481.004,635.004,635.002.25%15,257
Oct 1, 20254,460.004,554.804,422.204,532.804,532.801.48%10,855
Sep 30, 20254,481.104,553.804,430.004,466.604,466.60-0.96%20,660
Sep 29, 20254,676.504,718.904,497.004,510.004,510.00-2.58%14,265
Sep 26, 20254,671.004,679.004,569.604,629.604,629.60-0.89%9,281
Sep 25, 20254,729.604,748.004,664.804,671.004,671.00-1.24%4,637
Sep 24, 20254,807.504,807.604,701.004,729.604,729.60-1.13%5,767
Sep 23, 20254,820.004,833.904,725.604,783.604,783.60-0.07%7,779
Sep 22, 20254,905.604,950.004,770.004,787.104,787.10-2.42%6,942
Sep 19, 20254,856.404,928.804,822.004,905.604,905.600.51%8,724
Sep 18, 20254,929.004,950.004,854.304,880.804,880.80-0.73%6,122
Sep 17, 20254,874.004,960.004,831.904,916.904,916.901.73%10,046
Sep 16, 20254,830.004,851.204,794.004,833.204,833.200.45%4,344
Sep 15, 20254,783.004,830.004,760.604,811.404,811.400.60%6,503
Sep 12, 20254,842.004,892.004,771.704,782.504,782.50-1.24%5,099
Sep 11, 20254,883.504,894.904,804.404,842.504,842.500.17%7,119
Sep 10, 20254,820.004,939.204,820.004,834.204,834.200.73%7,791
Sep 9, 20254,819.804,843.904,762.504,799.404,799.40-0.92%37,653
Sep 8, 20254,825.004,873.004,780.304,844.004,844.000.38%12,940
Sep 5, 20254,889.004,910.004,782.504,825.904,825.90-0.77%13,617
Sep 4, 20254,890.004,904.204,845.804,863.204,863.20-0.01%5,737
Sep 3, 20254,792.304,899.004,760.004,863.604,863.601.49%31,705
Sep 2, 20254,680.004,812.004,671.604,792.204,792.201.59%36,447
Sep 1, 20254,661.604,728.204,661.604,717.104,717.100.49%20,195
Aug 29, 20254,653.004,762.504,653.004,694.004,694.00-0.58%7,798
Aug 28, 20254,660.504,759.504,636.504,721.504,721.501.31%11,748
Aug 26, 20254,732.504,824.504,602.504,660.504,660.50-2.51%56,850
Aug 25, 20254,765.504,847.504,757.004,780.504,780.50-0.06%25,434
Aug 22, 20254,834.504,857.504,740.004,783.504,783.50-1.04%19,675
Aug 21, 20254,880.004,880.004,823.004,834.004,834.00-0.21%7,086
Aug 20, 20254,880.004,908.504,815.004,844.004,844.00-0.31%6,634
Aug 19, 20254,820.004,896.504,795.004,859.004,859.001.03%10,364
Aug 18, 20254,824.504,900.004,770.004,809.504,809.500.15%22,486
Aug 14, 20254,854.004,897.004,782.004,802.504,802.50-0.96%8,517
Aug 13, 20254,852.504,931.504,840.004,849.004,849.00-0.09%7,743
Aug 12, 20254,900.004,939.504,810.004,853.504,853.50-0.75%9,783