Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,538.10
-117.60 (-2.53%)
Nov 21, 2025, 3:29 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 4,503.60 | 4,547.10 | 4,447.60 | 4,501.10 | 4,501.10 | 0.94% | 20,237 |
| Oct 23, 2025 | 4,506.00 | 4,542.00 | 4,452.00 | 4,459.00 | 4,459.00 | -0.88% | 12,982 |
| 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% | 7,500 |
| Oct 14, 2025 | 4,549.00 | 4,604.60 | 4,527.10 | 4,568.60 | 4,568.60 | 0.20% | 11,120 |
| 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% | 6,792 |
| Oct 9, 2025 | 4,602.50 | 4,607.80 | 4,509.30 | 4,566.60 | 4,566.60 | -0.66% | 10,139 |
| Oct 8, 2025 | 4,635.00 | 4,642.00 | 4,555.50 | 4,596.90 | 4,596.90 | -0.44% | 5,191 |
| Oct 7, 2025 | 4,630.00 | 4,681.50 | 4,603.60 | 4,617.40 | 4,617.40 | -0.80% | 4,209 |
| Oct 6, 2025 | 4,602.50 | 4,714.40 | 4,600.00 | 4,654.80 | 4,654.80 | 0.43% | 9,285 |
| 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% | 10,853 |
| 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 |