Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 3,957.10
-13.30 (-0.33%)
Mar 30, 2026, 3:30 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,902.00 | 4,005.00 | 3,902.00 | 3,957.10 | 3,957.10 | -0.33% | 25,808 |
| Mar 27, 2026 | 4,168.00 | 4,199.00 | 3,935.50 | 3,970.40 | 3,970.40 | -6.17% | 67,667 |
| Mar 25, 2026 | 4,210.00 | 4,272.40 | 4,190.10 | 4,231.50 | 4,231.50 | 1.60% | 13,349 |
| Mar 24, 2026 | 4,069.90 | 4,176.50 | 3,890.50 | 4,164.70 | 4,164.70 | 3.90% | 19,348 |
| Mar 23, 2026 | 4,250.00 | 4,250.00 | 3,951.00 | 4,008.50 | 4,008.50 | -5.82% | 23,396 |
| Mar 20, 2026 | 4,260.10 | 4,309.10 | 4,230.50 | 4,256.10 | 4,256.10 | -0.46% | 10,163 |
| Mar 19, 2026 | 4,236.00 | 4,300.30 | 4,236.00 | 4,275.60 | 4,275.60 | -1.03% | 6,746 |
| Mar 18, 2026 | 4,270.10 | 4,339.90 | 4,270.10 | 4,320.10 | 4,320.10 | 0.66% | 5,818 |
| Mar 17, 2026 | 4,320.00 | 4,336.70 | 4,270.10 | 4,291.60 | 4,291.60 | -0.45% | 5,397 |
| Mar 16, 2026 | 4,267.00 | 4,350.80 | 4,218.90 | 4,311.10 | 4,311.10 | 0.55% | 12,731 |
| Mar 13, 2026 | 4,302.00 | 4,338.40 | 4,270.10 | 4,287.70 | 4,287.70 | -1.11% | 11,907 |
| Mar 12, 2026 | 4,225.00 | 4,388.00 | 4,191.20 | 4,335.70 | 4,335.70 | 1.37% | 10,668 |
| Mar 11, 2026 | 4,268.50 | 4,331.90 | 4,251.90 | 4,277.10 | 4,277.10 | -0.77% | 13,935 |
| 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 |