Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,261.30
-48.80 (-1.13%)
Mar 11, 2026, 1:19 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4,298.10 | 4,332.20 | 4,232.00 | 4,310.10 | 4,310.10 | 0.73% | 15,453 |
| Mar 9, 2026 | 4,246.60 | 4,295.60 | 4,200.00 | 4,278.80 | 4,278.80 | 0.05% | 15,412 |
| Mar 6, 2026 | 4,353.00 | 4,353.00 | 4,264.70 | 4,276.60 | 4,276.60 | -1.00% | 14,202 |
| Mar 5, 2026 | 4,309.00 | 4,354.00 | 4,254.10 | 4,319.90 | 4,319.90 | 1.31% | 15,665 |
| Mar 4, 2026 | 4,400.00 | 4,440.00 | 4,250.00 | 4,263.90 | 4,263.90 | -4.55% | 23,287 |
| Mar 2, 2026 | 4,491.10 | 4,603.60 | 4,450.10 | 4,467.20 | 4,467.20 | -5.16% | 21,516 |
| Feb 27, 2026 | 4,709.30 | 4,748.30 | 4,601.10 | 4,710.30 | 4,710.30 | 0.02% | 12,974 |
| Feb 26, 2026 | 4,885.00 | 4,939.90 | 4,683.00 | 4,709.30 | 4,709.30 | -3.57% | 17,272 |
| Feb 25, 2026 | 4,905.90 | 4,949.00 | 4,849.10 | 4,883.50 | 4,883.50 | 0.23% | 27,021 |
| Feb 24, 2026 | 4,660.00 | 4,998.00 | 4,632.50 | 4,872.30 | 4,872.30 | 4.84% | 260,076 |
| Feb 23, 2026 | 4,470.40 | 4,660.00 | 4,461.10 | 4,647.50 | 4,647.50 | 3.96% | 21,430 |
| Feb 20, 2026 | 4,494.00 | 4,512.90 | 4,448.80 | 4,470.40 | 4,470.40 | -0.55% | 6,603 |
| Feb 19, 2026 | 4,466.00 | 4,564.90 | 4,466.00 | 4,494.90 | 4,494.90 | -0.39% | 8,637 |
| Feb 18, 2026 | 4,540.00 | 4,559.10 | 4,496.50 | 4,512.60 | 4,512.60 | -0.76% | 3,460 |
| Feb 17, 2026 | 4,365.00 | 4,577.00 | 4,365.00 | 4,547.00 | 4,547.00 | 3.51% | 15,046 |
| Feb 16, 2026 | 4,402.10 | 4,423.80 | 4,354.00 | 4,393.00 | 4,393.00 | -0.68% | 4,951 |
| Feb 13, 2026 | 4,500.00 | 4,524.00 | 4,355.50 | 4,422.90 | 4,422.90 | -3.78% | 20,938 |
| Feb 12, 2026 | 4,657.80 | 4,658.00 | 4,535.40 | 4,596.60 | 4,596.60 | -0.66% | 10,805 |
| Feb 11, 2026 | 4,679.90 | 4,679.90 | 4,559.00 | 4,627.00 | 4,627.00 | -0.78% | 10,135 |
| Feb 10, 2026 | 4,519.80 | 4,674.00 | 4,501.00 | 4,663.60 | 4,663.60 | 3.93% | 17,158 |
| Feb 9, 2026 | 4,444.50 | 4,521.60 | 4,422.70 | 4,487.40 | 4,487.40 | 1.69% | 6,945 |
| Feb 6, 2026 | 4,420.00 | 4,499.00 | 4,401.00 | 4,412.80 | 4,412.80 | -1.54% | 4,672 |
| Feb 5, 2026 | 4,539.10 | 4,539.90 | 4,461.70 | 4,482.00 | 4,482.00 | -0.77% | 4,739 |
| Feb 4, 2026 | 4,500.00 | 4,542.30 | 4,476.20 | 4,516.70 | 4,516.70 | -0.09% | 9,888 |
| Feb 3, 2026 | 4,450.30 | 4,670.00 | 4,450.30 | 4,520.90 | 4,520.90 | 5.98% | 68,677 |
| Feb 2, 2026 | 4,166.10 | 4,280.10 | 4,166.10 | 4,265.70 | 4,265.70 | 2.39% | 11,666 |
| Feb 1, 2026 | 4,240.00 | 4,271.20 | 4,140.00 | 4,166.30 | 4,166.30 | -1.81% | 3,948 |
| Jan 30, 2026 | 4,006.40 | 4,314.90 | 4,006.40 | 4,243.30 | 4,243.30 | 4.32% | 17,991 |
| Jan 29, 2026 | 4,150.40 | 4,150.40 | 4,007.00 | 4,067.40 | 4,067.40 | -2.00% | 15,544 |
| Jan 28, 2026 | 4,041.00 | 4,322.40 | 3,979.60 | 4,150.40 | 4,150.40 | 2.59% | 30,569 |
| Jan 27, 2026 | 3,909.90 | 4,109.60 | 3,856.00 | 4,045.60 | 4,045.60 | 4.09% | 21,187 |
| Jan 23, 2026 | 3,998.00 | 3,998.00 | 3,873.80 | 3,886.80 | 3,886.80 | -2.13% | 10,551 |
| Jan 22, 2026 | 3,998.00 | 4,029.50 | 3,950.00 | 3,971.50 | 3,971.50 | -0.69% | 6,269 |
| Jan 21, 2026 | 4,000.00 | 4,077.00 | 3,879.20 | 3,998.90 | 3,998.90 | -0.26% | 14,775 |
| Jan 20, 2026 | 4,090.00 | 4,102.60 | 3,990.00 | 4,009.50 | 4,009.50 | -2.27% | 6,945 |
| Jan 19, 2026 | 4,072.00 | 4,136.00 | 4,042.00 | 4,102.60 | 4,102.60 | -0.51% | 8,225 |
| Jan 16, 2026 | 4,211.90 | 4,238.10 | 4,062.80 | 4,123.70 | 4,123.70 | -2.09% | 6,820 |
| Jan 14, 2026 | 4,211.90 | 4,244.00 | 4,177.30 | 4,211.90 | 4,211.90 | 0.05% | 4,969 |
| Jan 13, 2026 | 4,211.10 | 4,236.70 | 4,175.00 | 4,209.80 | 4,209.80 | -0.03% | 5,519 |
| Jan 12, 2026 | 4,211.00 | 4,263.00 | 4,140.40 | 4,211.10 | 4,211.10 | 0.02% | 12,323 |
| Jan 9, 2026 | 4,215.00 | 4,252.10 | 4,160.10 | 4,210.40 | 4,210.40 | -0.33% | 6,999 |
| Jan 8, 2026 | 4,230.00 | 4,258.00 | 4,180.50 | 4,224.20 | 4,224.20 | -0.68% | 6,076 |
| Jan 7, 2026 | 4,296.90 | 4,296.90 | 4,203.30 | 4,253.30 | 4,253.30 | -0.48% | 10,417 |
| Jan 6, 2026 | 4,312.10 | 4,328.40 | 4,245.00 | 4,273.60 | 4,273.60 | -0.56% | 8,402 |
| 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 |