Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,047.10
-103.30 (-2.49%)
Jan 29, 2026, 1:10 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4,150.40 | 4,150.40 | 4,007.00 | 4,007.00 | - | -3.46% | 3,861 |
| 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 |
| Dec 26, 2025 | 4,182.80 | 4,230.10 | 4,171.20 | 4,202.80 | 4,202.80 | 0.48% | 6,876 |
| Dec 24, 2025 | 4,248.80 | 4,283.00 | 4,174.00 | 4,182.80 | 4,182.80 | -1.73% | 23,862 |
| Dec 23, 2025 | 4,310.40 | 4,330.30 | 4,245.00 | 4,256.40 | 4,256.40 | -1.25% | 7,539 |
| Dec 22, 2025 | 4,275.00 | 4,332.60 | 4,255.10 | 4,310.40 | 4,310.40 | 1.05% | 24,696 |
| Dec 19, 2025 | 4,267.10 | 4,300.00 | 4,250.00 | 4,265.70 | 4,265.70 | -0.05% | 7,768 |
| Dec 18, 2025 | 4,275.00 | 4,280.00 | 4,250.00 | 4,267.90 | 4,267.90 | -0.53% | 3,713 |
| Dec 17, 2025 | 4,302.50 | 4,327.90 | 4,262.60 | 4,290.50 | 4,290.50 | -0.60% | 8,612 |
| Dec 16, 2025 | 4,353.00 | 4,377.50 | 4,302.00 | 4,316.20 | 4,316.20 | -0.85% | 5,999 |
| Dec 15, 2025 | 4,350.00 | 4,451.20 | 4,350.00 | 4,353.00 | 4,353.00 | -1.27% | 6,125 |
| Dec 12, 2025 | 4,400.00 | 4,466.00 | 4,384.00 | 4,409.20 | 4,409.20 | -0.26% | 18,342 |
| Dec 11, 2025 | 4,311.50 | 4,436.90 | 4,290.00 | 4,420.70 | 4,420.70 | 1.44% | 11,635 |
| Dec 10, 2025 | 4,369.80 | 4,419.00 | 4,337.10 | 4,357.90 | 4,357.90 | 0.49% | 5,517 |
| Dec 9, 2025 | 4,344.50 | 4,375.60 | 4,251.50 | 4,336.70 | 4,336.70 | -0.86% | 24,304 |
| Dec 8, 2025 | 4,468.00 | 4,468.00 | 4,286.50 | 4,374.50 | 4,374.50 | -1.14% | 14,215 |
| Dec 5, 2025 | 4,476.10 | 4,493.20 | 4,408.00 | 4,425.00 | 4,425.00 | -1.65% | 7,902 |
| Dec 4, 2025 | 4,424.00 | 4,515.00 | 4,360.40 | 4,499.30 | 4,499.30 | 1.74% | 10,004 |
| Dec 3, 2025 | 4,355.00 | 4,443.50 | 4,355.00 | 4,422.30 | 4,422.30 | 0.53% | 8,937 |
| Dec 2, 2025 | 4,349.90 | 4,415.00 | 4,307.40 | 4,398.80 | 4,398.80 | 1.13% | 7,736 |
| Dec 1, 2025 | 4,401.00 | 4,428.40 | 4,330.00 | 4,349.70 | 4,349.70 | -1.56% | 6,699 |
| Nov 28, 2025 | 4,435.00 | 4,479.30 | 4,412.40 | 4,418.60 | 4,418.60 | -0.80% | 9,535 |
| Nov 27, 2025 | 4,419.50 | 4,493.80 | 4,419.50 | 4,454.10 | 4,454.10 | -0.22% | 17,809 |
| Nov 26, 2025 | 4,370.00 | 4,530.10 | 4,365.50 | 4,464.10 | 4,464.10 | 1.23% | 8,919 |
| Nov 25, 2025 | 4,455.00 | 4,485.00 | 4,401.00 | 4,410.00 | 4,410.00 | -1.75% | 5,299 |
| Nov 24, 2025 | 4,508.20 | 4,533.70 | 4,428.40 | 4,488.60 | 4,488.60 | -1.09% | 7,271 |
| 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 |