Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 5,243.00
-59.80 (-1.13%)
Aug 1, 2025, 3:29 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,278.00 | 5,360.00 | 5,191.00 | 5,243.00 | 5,243.00 | -1.13% | 14,464 |
| Jul 31, 2025 | 5,200.00 | 5,321.00 | 5,050.00 | 5,302.80 | 5,302.80 | 0.50% | 12,408 |
| Jul 30, 2025 | 5,230.00 | 5,310.00 | 5,194.60 | 5,276.60 | 5,276.60 | 0.89% | 11,127 |
| Jul 29, 2025 | 5,050.00 | 5,257.00 | 5,050.00 | 5,230.00 | 5,230.00 | 2.78% | 20,156 |
| Jul 28, 2025 | 5,180.40 | 5,234.80 | 5,077.00 | 5,088.30 | 5,088.30 | -2.04% | 10,452 |
| Jul 25, 2025 | 5,400.00 | 5,400.00 | 5,162.50 | 5,194.50 | 5,194.50 | -3.56% | 15,978 |
| Jul 24, 2025 | 5,370.00 | 5,392.00 | 5,285.40 | 5,386.00 | 5,375.00 | 0.90% | 10,858 |
| Jul 23, 2025 | 5,365.60 | 5,425.00 | 5,289.90 | 5,338.10 | 5,327.20 | -0.38% | 16,280 |
| Jul 22, 2025 | 5,234.90 | 5,375.90 | 5,205.00 | 5,358.40 | 5,347.46 | 2.35% | 20,552 |
| Jul 21, 2025 | 5,325.00 | 5,461.00 | 5,207.00 | 5,235.20 | 5,224.51 | -1.30% | 29,284 |
| Jul 18, 2025 | 5,450.00 | 5,450.00 | 5,285.00 | 5,304.30 | 5,293.47 | -2.35% | 12,875 |
| Jul 17, 2025 | 5,380.00 | 5,447.90 | 5,331.00 | 5,431.90 | 5,420.81 | 0.97% | 12,094 |
| Jul 16, 2025 | 5,450.00 | 5,478.90 | 5,370.50 | 5,379.80 | 5,368.81 | -1.41% | 15,330 |
| Jul 15, 2025 | 5,310.00 | 5,494.00 | 5,302.00 | 5,456.50 | 5,445.36 | 2.96% | 36,867 |
| Jul 14, 2025 | 5,137.50 | 5,363.00 | 5,137.50 | 5,299.80 | 5,288.98 | 2.78% | 41,154 |
| Jul 11, 2025 | 5,030.00 | 5,230.00 | 5,030.00 | 5,156.30 | 5,145.77 | 1.69% | 31,191 |
| Jul 10, 2025 | 5,027.40 | 5,110.00 | 5,027.40 | 5,070.50 | 5,060.14 | 0.36% | 9,117 |
| Jul 9, 2025 | 5,136.00 | 5,190.50 | 5,001.00 | 5,052.10 | 5,041.78 | -1.82% | 22,266 |
| Jul 8, 2025 | 5,215.00 | 5,273.00 | 5,100.00 | 5,146.00 | 5,135.49 | -1.43% | 16,866 |
| Jul 7, 2025 | 5,268.10 | 5,350.00 | 5,179.70 | 5,220.60 | 5,209.94 | -0.92% | 20,722 |
| Jul 4, 2025 | 5,273.70 | 5,325.00 | 5,229.00 | 5,269.30 | 5,258.54 | -0.08% | 17,618 |
| Jul 3, 2025 | 5,138.00 | 5,305.00 | 5,137.90 | 5,273.70 | 5,262.93 | 2.23% | 39,492 |
| Jul 2, 2025 | 5,074.10 | 5,234.70 | 5,054.40 | 5,158.50 | 5,147.96 | 1.67% | 40,382 |
| Jul 1, 2025 | 4,930.00 | 5,119.90 | 4,900.00 | 5,074.00 | 5,063.64 | 3.52% | 28,186 |
| Jun 30, 2025 | 4,812.00 | 4,918.60 | 4,812.00 | 4,901.60 | 4,891.59 | 2.13% | 14,754 |
| Jun 27, 2025 | 4,944.00 | 4,965.30 | 4,751.00 | 4,799.50 | 4,789.70 | -2.07% | 81,822 |
| Jun 26, 2025 | 5,001.00 | 5,128.80 | 4,852.10 | 4,900.70 | 4,890.69 | -1.83% | 67,412 |
| Jun 25, 2025 | 4,770.40 | 5,020.00 | 4,746.50 | 4,992.00 | 4,981.80 | 4.66% | 48,702 |
| Jun 24, 2025 | 4,720.10 | 4,800.00 | 4,678.30 | 4,769.80 | 4,760.06 | 1.09% | 14,868 |
| Jun 23, 2025 | 4,500.00 | 4,727.20 | 4,481.50 | 4,718.20 | 4,708.56 | 3.85% | 20,999 |
| Jun 20, 2025 | 4,541.50 | 4,619.90 | 4,520.00 | 4,543.10 | 4,533.82 | 0.04% | 10,757 |
| Jun 19, 2025 | 4,619.00 | 4,664.50 | 4,510.10 | 4,541.50 | 4,532.22 | -1.68% | 11,199 |
| Jun 18, 2025 | 4,668.90 | 4,679.80 | 4,604.00 | 4,619.30 | 4,609.87 | -1.06% | 8,338 |
| Jun 17, 2025 | 4,650.00 | 4,790.60 | 4,640.00 | 4,669.00 | 4,659.46 | -0.60% | 10,544 |
| Jun 16, 2025 | 4,710.40 | 4,727.70 | 4,614.20 | 4,697.00 | 4,687.41 | -1.10% | 11,914 |
| Jun 13, 2025 | 4,715.00 | 4,811.70 | 4,678.40 | 4,749.10 | 4,739.40 | -1.12% | 13,627 |
| Jun 12, 2025 | 4,872.00 | 4,872.00 | 4,715.10 | 4,802.90 | 4,793.09 | -0.65% | 13,415 |
| Jun 11, 2025 | 4,825.00 | 4,855.30 | 4,768.70 | 4,834.40 | 4,824.53 | 0.36% | 12,206 |
| Jun 10, 2025 | 4,794.80 | 4,841.00 | 4,778.30 | 4,816.90 | 4,807.06 | 0.61% | 11,961 |
| Jun 9, 2025 | 4,797.00 | 4,843.90 | 4,757.30 | 4,787.70 | 4,777.92 | -0.20% | 17,060 |
| Jun 6, 2025 | 4,827.10 | 4,840.80 | 4,735.00 | 4,797.20 | 4,787.40 | -0.62% | 13,688 |
| Jun 5, 2025 | 4,817.00 | 4,874.00 | 4,770.20 | 4,827.10 | 4,817.24 | 1.19% | 13,920 |
| Jun 4, 2025 | 4,808.90 | 4,813.00 | 4,742.20 | 4,770.50 | 4,760.76 | -0.82% | 8,451 |
| Jun 3, 2025 | 4,785.00 | 4,881.00 | 4,750.00 | 4,809.90 | 4,800.08 | 0.64% | 22,416 |
| Jun 2, 2025 | 4,680.00 | 4,790.00 | 4,656.00 | 4,779.10 | 4,769.34 | 2.10% | 17,259 |
| May 30, 2025 | 4,651.00 | 4,741.80 | 4,636.00 | 4,680.90 | 4,671.34 | -0.31% | 21,337 |
| May 29, 2025 | 4,719.90 | 4,726.20 | 4,653.00 | 4,695.40 | 4,685.81 | 0.07% | 9,926 |
| May 28, 2025 | 4,680.00 | 4,744.50 | 4,617.40 | 4,692.00 | 4,682.42 | 0.95% | 22,443 |
| May 27, 2025 | 4,605.00 | 4,665.00 | 4,580.00 | 4,647.70 | 4,638.21 | 0.34% | 8,590 |
| May 26, 2025 | 4,630.00 | 4,690.00 | 4,610.50 | 4,631.90 | 4,622.44 | 0.63% | 9,866 |