Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,811.80
+19.60 (0.41%)
Sep 3, 2025, 9:29 AM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4,792.30 | 4,845.90 | 4,760.00 | 4,837.60 | 4,837.60 | 0.95% | 1,240 |
| 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 |
| Aug 11, 2025 | 4,950.00 | 4,955.00 | 4,737.00 | 4,890.00 | 4,890.00 | 1.06% | 17,868 |
| Aug 8, 2025 | 5,002.50 | 5,051.00 | 4,734.50 | 4,838.50 | 4,838.50 | -3.27% | 20,833 |
| Aug 7, 2025 | 5,128.50 | 5,159.50 | 4,968.00 | 5,002.00 | 5,002.00 | -3.40% | 20,270 |
| Aug 6, 2025 | 5,230.00 | 5,272.00 | 5,120.00 | 5,178.00 | 5,178.00 | -1.01% | 13,885 |
| Aug 5, 2025 | 5,280.00 | 5,293.00 | 5,163.00 | 5,231.00 | 5,231.00 | -0.94% | 14,071 |
| Aug 4, 2025 | 5,241.00 | 5,304.00 | 5,211.50 | 5,280.50 | 5,280.50 | 0.72% | 9,752 |
| Aug 1, 2025 | 5,278.00 | 5,360.00 | 5,191.00 | 5,243.00 | 5,243.00 | -1.13% | 14,465 |
| 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 |