Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,240.40
-33.20 (-0.78%)
Jan 7, 2026, 12:10 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4,312.10 | 4,328.40 | 4,245.00 | 4,290.00 | - | -0.17% | 4,643 |
| Jan 5, 2026 | 4,224.40 | 4,393.00 | 4,210.10 | 4,297.50 | 4,297.50 | 2.69% | 39,800 |
| Jan 2, 2026 | 4,103.00 | 4,198.10 | 4,050.00 | 4,184.80 | 4,184.80 | 1.91% | 29,778 |
| Jan 1, 2026 | 4,116.60 | 4,156.00 | 4,088.90 | 4,106.50 | 4,106.50 | -0.24% | 7,158 |
| Dec 31, 2025 | 4,082.00 | 4,175.00 | 4,076.10 | 4,116.20 | 4,116.20 | 0.91% | 7,626 |
| Dec 30, 2025 | 4,159.20 | 4,164.20 | 4,070.10 | 4,078.90 | 4,078.90 | -1.93% | 8,376 |
| Dec 29, 2025 | 4,202.80 | 4,225.10 | 4,150.00 | 4,159.20 | 4,159.20 | -1.04% | 6,545 |
| Dec 26, 2025 | 4,182.80 | 4,230.10 | 4,171.20 | 4,202.80 | 4,202.80 | 0.48% | 6,876 |
| Dec 24, 2025 | 4,248.80 | 4,283.00 | 4,174.00 | 4,182.80 | 4,182.80 | -1.73% | 23,862 |
| Dec 23, 2025 | 4,310.40 | 4,330.30 | 4,245.00 | 4,256.40 | 4,256.40 | -1.25% | 7,539 |
| Dec 22, 2025 | 4,275.00 | 4,332.60 | 4,255.10 | 4,310.40 | 4,310.40 | 1.05% | 24,696 |
| Dec 19, 2025 | 4,267.10 | 4,300.00 | 4,250.00 | 4,265.70 | 4,265.70 | -0.05% | 7,768 |
| Dec 18, 2025 | 4,275.00 | 4,280.00 | 4,250.00 | 4,267.90 | 4,267.90 | -0.53% | 3,713 |
| Dec 17, 2025 | 4,302.50 | 4,327.90 | 4,262.60 | 4,290.50 | 4,290.50 | -0.60% | 8,612 |
| Dec 16, 2025 | 4,353.00 | 4,377.50 | 4,302.00 | 4,316.20 | 4,316.20 | -0.85% | 5,999 |
| Dec 15, 2025 | 4,350.00 | 4,451.20 | 4,350.00 | 4,353.00 | 4,353.00 | -1.27% | 6,125 |
| Dec 12, 2025 | 4,400.00 | 4,466.00 | 4,384.00 | 4,409.20 | 4,409.20 | -0.26% | 18,342 |
| Dec 11, 2025 | 4,311.50 | 4,436.90 | 4,290.00 | 4,420.70 | 4,420.70 | 1.44% | 11,635 |
| Dec 10, 2025 | 4,369.80 | 4,419.00 | 4,337.10 | 4,357.90 | 4,357.90 | 0.49% | 5,517 |
| Dec 9, 2025 | 4,344.50 | 4,375.60 | 4,251.50 | 4,336.70 | 4,336.70 | -0.86% | 24,304 |
| Dec 8, 2025 | 4,468.00 | 4,468.00 | 4,286.50 | 4,374.50 | 4,374.50 | -1.14% | 14,215 |
| Dec 5, 2025 | 4,476.10 | 4,493.20 | 4,408.00 | 4,425.00 | 4,425.00 | -1.65% | 7,902 |
| Dec 4, 2025 | 4,424.00 | 4,515.00 | 4,360.40 | 4,499.30 | 4,499.30 | 1.74% | 10,004 |
| Dec 3, 2025 | 4,355.00 | 4,443.50 | 4,355.00 | 4,422.30 | 4,422.30 | 0.53% | 8,937 |
| Dec 2, 2025 | 4,349.90 | 4,415.00 | 4,307.40 | 4,398.80 | 4,398.80 | 1.13% | 7,736 |
| Dec 1, 2025 | 4,401.00 | 4,428.40 | 4,330.00 | 4,349.70 | 4,349.70 | -1.56% | 6,699 |
| Nov 28, 2025 | 4,435.00 | 4,479.30 | 4,412.40 | 4,418.60 | 4,418.60 | -0.80% | 9,535 |
| Nov 27, 2025 | 4,419.50 | 4,493.80 | 4,419.50 | 4,454.10 | 4,454.10 | -0.22% | 17,809 |
| Nov 26, 2025 | 4,370.00 | 4,530.10 | 4,365.50 | 4,464.10 | 4,464.10 | 1.23% | 8,919 |
| Nov 25, 2025 | 4,455.00 | 4,485.00 | 4,401.00 | 4,410.00 | 4,410.00 | -1.75% | 5,299 |
| Nov 24, 2025 | 4,508.20 | 4,533.70 | 4,428.40 | 4,488.60 | 4,488.60 | -1.09% | 7,271 |
| Nov 21, 2025 | 4,574.00 | 4,616.70 | 4,509.00 | 4,538.10 | 4,538.10 | -1.76% | 6,711 |
| Nov 20, 2025 | 4,646.10 | 4,700.00 | 4,588.00 | 4,619.30 | 4,619.30 | -0.78% | 8,714 |
| Nov 19, 2025 | 4,707.00 | 4,765.60 | 4,630.50 | 4,655.70 | 4,655.70 | -0.87% | 27,330 |
| Nov 18, 2025 | 4,587.90 | 4,749.50 | 4,550.00 | 4,696.70 | 4,696.70 | 2.37% | 22,054 |
| Nov 17, 2025 | 4,529.90 | 4,627.90 | 4,521.00 | 4,587.90 | 4,587.90 | 1.59% | 38,227 |
| Nov 14, 2025 | 4,367.20 | 4,528.10 | 4,334.00 | 4,515.90 | 4,515.90 | 3.40% | 27,966 |
| Nov 13, 2025 | 4,279.00 | 4,399.00 | 4,241.40 | 4,367.20 | 4,367.20 | 2.29% | 18,558 |
| Nov 12, 2025 | 4,187.00 | 4,300.10 | 4,179.00 | 4,269.30 | 4,269.30 | 1.58% | 22,818 |
| Nov 11, 2025 | 4,230.00 | 4,290.00 | 4,187.90 | 4,202.90 | 4,202.90 | -1.15% | 12,841 |
| Nov 10, 2025 | 4,313.10 | 4,330.00 | 4,240.00 | 4,251.90 | 4,251.90 | -2.29% | 19,220 |
| Nov 7, 2025 | 4,366.00 | 4,394.10 | 4,321.10 | 4,351.70 | 4,351.70 | -0.81% | 9,250 |
| Nov 6, 2025 | 4,405.50 | 4,445.70 | 4,370.00 | 4,387.20 | 4,387.20 | -0.42% | 5,758 |
| Nov 4, 2025 | 4,407.70 | 4,460.30 | 4,399.00 | 4,405.50 | 4,405.50 | -0.47% | 9,980 |
| Nov 3, 2025 | 4,438.00 | 4,494.10 | 4,407.70 | 4,426.20 | 4,426.20 | -0.25% | 8,508 |
| Oct 31, 2025 | 4,455.00 | 4,500.80 | 4,420.00 | 4,437.20 | 4,437.20 | -0.28% | 32,809 |
| Oct 30, 2025 | 4,482.00 | 4,494.10 | 4,441.00 | 4,449.60 | 4,449.60 | -0.77% | 8,860 |
| Oct 29, 2025 | 4,490.00 | 4,535.10 | 4,472.00 | 4,484.30 | 4,484.30 | -0.57% | 6,158 |
| Oct 28, 2025 | 4,498.60 | 4,542.50 | 4,498.60 | 4,510.20 | 4,510.20 | 0.26% | 8,788 |
| Oct 27, 2025 | 4,501.90 | 4,525.90 | 4,467.00 | 4,498.60 | 4,498.60 | -0.06% | 8,777 |