Fine Organic Industries Limited (NSE:FINEORG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,503.60 | 4,547.10 | 4,447.60 | 4,501.10 | 4,501.10 | 0.94% | 20,239 |
| Oct 23, 2025 | 4,506.00 | 4,542.00 | 4,452.00 | 4,459.00 | 4,459.00 | -0.88% | 13,063 |
| Oct 21, 2025 | 4,508.50 | 4,509.90 | 4,462.50 | 4,498.40 | 4,498.40 | 0.79% | 2,235 |
| Oct 20, 2025 | 4,590.00 | 4,596.50 | 4,429.90 | 4,463.00 | 4,463.00 | -1.28% | 13,690 |
| Oct 17, 2025 | 4,501.00 | 4,545.00 | 4,453.80 | 4,520.70 | 4,520.70 | 0.44% | 15,049 |
| Oct 16, 2025 | 4,497.00 | 4,548.50 | 4,475.00 | 4,501.00 | 4,501.00 | 0.09% | 7,004 |
| Oct 15, 2025 | 4,568.60 | 4,570.80 | 4,462.90 | 4,497.00 | 4,497.00 | -1.57% | 7,504 |
| Oct 14, 2025 | 4,549.00 | 4,604.60 | 4,527.10 | 4,568.60 | 4,568.60 | 0.20% | 11,143 |
| Oct 13, 2025 | 4,599.90 | 4,636.10 | 4,547.00 | 4,559.50 | 4,559.50 | -2.12% | 6,928 |
| Oct 10, 2025 | 4,566.60 | 4,693.00 | 4,550.20 | 4,658.20 | 4,658.20 | 2.01% | 6,795 |
| Oct 9, 2025 | 4,602.50 | 4,607.80 | 4,509.30 | 4,566.60 | 4,566.60 | -0.66% | 10,140 |
| Oct 8, 2025 | 4,635.00 | 4,642.00 | 4,555.50 | 4,596.90 | 4,596.90 | -0.44% | 5,277 |
| Oct 7, 2025 | 4,630.00 | 4,681.50 | 4,603.60 | 4,617.40 | 4,617.40 | -0.80% | 4,214 |
| Oct 6, 2025 | 4,602.50 | 4,714.40 | 4,600.00 | 4,654.80 | 4,654.80 | 0.43% | 9,291 |
| Oct 3, 2025 | 4,549.90 | 4,668.10 | 4,481.00 | 4,635.00 | 4,635.00 | 2.25% | 15,257 |
| Oct 1, 2025 | 4,460.00 | 4,554.80 | 4,422.20 | 4,532.80 | 4,532.80 | 1.48% | 10,855 |
| Sep 30, 2025 | 4,481.10 | 4,553.80 | 4,430.00 | 4,466.60 | 4,466.60 | -0.96% | 20,660 |
| Sep 29, 2025 | 4,676.50 | 4,718.90 | 4,497.00 | 4,510.00 | 4,510.00 | -2.58% | 14,265 |
| Sep 26, 2025 | 4,671.00 | 4,679.00 | 4,569.60 | 4,629.60 | 4,629.60 | -0.89% | 9,281 |
| Sep 25, 2025 | 4,729.60 | 4,748.00 | 4,664.80 | 4,671.00 | 4,671.00 | -1.24% | 4,637 |
| Sep 24, 2025 | 4,807.50 | 4,807.60 | 4,701.00 | 4,729.60 | 4,729.60 | -1.13% | 5,767 |
| Sep 23, 2025 | 4,820.00 | 4,833.90 | 4,725.60 | 4,783.60 | 4,783.60 | -0.07% | 7,779 |
| Sep 22, 2025 | 4,905.60 | 4,950.00 | 4,770.00 | 4,787.10 | 4,787.10 | -2.42% | 6,942 |
| Sep 19, 2025 | 4,856.40 | 4,928.80 | 4,822.00 | 4,905.60 | 4,905.60 | 0.51% | 8,724 |
| Sep 18, 2025 | 4,929.00 | 4,950.00 | 4,854.30 | 4,880.80 | 4,880.80 | -0.73% | 6,122 |
| Sep 17, 2025 | 4,874.00 | 4,960.00 | 4,831.90 | 4,916.90 | 4,916.90 | 1.73% | 10,046 |
| Sep 16, 2025 | 4,830.00 | 4,851.20 | 4,794.00 | 4,833.20 | 4,833.20 | 0.45% | 4,344 |
| Sep 15, 2025 | 4,783.00 | 4,830.00 | 4,760.60 | 4,811.40 | 4,811.40 | 0.60% | 6,503 |
| Sep 12, 2025 | 4,842.00 | 4,892.00 | 4,771.70 | 4,782.50 | 4,782.50 | -1.24% | 5,099 |
| Sep 11, 2025 | 4,883.50 | 4,894.90 | 4,804.40 | 4,842.50 | 4,842.50 | 0.17% | 7,119 |
| Sep 10, 2025 | 4,820.00 | 4,939.20 | 4,820.00 | 4,834.20 | 4,834.20 | 0.73% | 7,791 |
| Sep 9, 2025 | 4,819.80 | 4,843.90 | 4,762.50 | 4,799.40 | 4,799.40 | -0.92% | 37,653 |
| Sep 8, 2025 | 4,825.00 | 4,873.00 | 4,780.30 | 4,844.00 | 4,844.00 | 0.38% | 12,940 |
| Sep 5, 2025 | 4,889.00 | 4,910.00 | 4,782.50 | 4,825.90 | 4,825.90 | -0.77% | 13,617 |
| Sep 4, 2025 | 4,890.00 | 4,904.20 | 4,845.80 | 4,863.20 | 4,863.20 | -0.01% | 5,737 |
| Sep 3, 2025 | 4,792.30 | 4,899.00 | 4,760.00 | 4,863.60 | 4,863.60 | 1.49% | 31,705 |
| Sep 2, 2025 | 4,680.00 | 4,812.00 | 4,671.60 | 4,792.20 | 4,792.20 | 1.59% | 36,447 |
| Sep 1, 2025 | 4,661.60 | 4,728.20 | 4,661.60 | 4,717.10 | 4,717.10 | 0.49% | 20,195 |
| Aug 29, 2025 | 4,653.00 | 4,762.50 | 4,653.00 | 4,694.00 | 4,694.00 | -0.58% | 7,798 |
| Aug 28, 2025 | 4,660.50 | 4,759.50 | 4,636.50 | 4,721.50 | 4,721.50 | 1.31% | 11,748 |
| Aug 26, 2025 | 4,732.50 | 4,824.50 | 4,602.50 | 4,660.50 | 4,660.50 | -2.51% | 56,850 |
| Aug 25, 2025 | 4,765.50 | 4,847.50 | 4,757.00 | 4,780.50 | 4,780.50 | -0.06% | 25,434 |
| Aug 22, 2025 | 4,834.50 | 4,857.50 | 4,740.00 | 4,783.50 | 4,783.50 | -1.04% | 19,675 |
| Aug 21, 2025 | 4,880.00 | 4,880.00 | 4,823.00 | 4,834.00 | 4,834.00 | -0.21% | 7,086 |
| Aug 20, 2025 | 4,880.00 | 4,908.50 | 4,815.00 | 4,844.00 | 4,844.00 | -0.31% | 6,634 |
| Aug 19, 2025 | 4,820.00 | 4,896.50 | 4,795.00 | 4,859.00 | 4,859.00 | 1.03% | 10,364 |
| Aug 18, 2025 | 4,824.50 | 4,900.00 | 4,770.00 | 4,809.50 | 4,809.50 | 0.15% | 22,486 |
| Aug 14, 2025 | 4,854.00 | 4,897.00 | 4,782.00 | 4,802.50 | 4,802.50 | -0.96% | 8,517 |
| Aug 13, 2025 | 4,852.50 | 4,931.50 | 4,840.00 | 4,849.00 | 4,849.00 | -0.09% | 7,743 |
| Aug 12, 2025 | 4,900.00 | 4,939.50 | 4,810.00 | 4,853.50 | 4,853.50 | -0.75% | 9,783 |