Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,502.50
+35.90 (0.80%)
Oct 1, 2025, 3:30 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,460.00 | 4,554.80 | 4,422.20 | 4,532.80 | 4,532.80 | 1.48% | 10,855 |
| 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 |
| Sep 9, 2025 | 4,819.80 | 4,843.90 | 4,762.50 | 4,799.40 | 4,799.40 | -0.92% | 37,653 |
| Sep 8, 2025 | 4,825.00 | 4,873.00 | 4,780.30 | 4,844.00 | 4,844.00 | 0.38% | 12,940 |
| Sep 5, 2025 | 4,889.00 | 4,910.00 | 4,782.50 | 4,825.90 | 4,825.90 | -0.77% | 13,617 |
| Sep 4, 2025 | 4,890.00 | 4,904.20 | 4,845.80 | 4,863.20 | 4,863.20 | -0.01% | 5,737 |
| Sep 3, 2025 | 4,792.30 | 4,899.00 | 4,760.00 | 4,863.60 | 4,863.60 | 1.49% | 31,705 |
| 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 | 5,327.21 | -0.38% | 16,280 |
| Jul 22, 2025 | 5,234.90 | 5,375.90 | 5,205.00 | 5,358.40 | 5,347.47 | 2.35% | 20,552 |