Skip to main content
logo
Fine Organic Industries Limited (NSE:FINEORG)
India flag India · Delayed Price · Currency is INR
4,577.00
-57.00 (-1.23%)
May 12, 2026, 3:30 PM IST

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20264,634.004,650.104,551.004,577.004,577.00-1.23%7,399
May 11, 20264,620.004,666.204,540.004,634.004,634.00-0.43%10,489
May 8, 20264,661.004,815.904,612.004,653.904,653.90-0.11%12,494
May 7, 20264,658.804,760.004,602.204,658.804,658.80-16,426
May 6, 20264,597.904,674.004,570.004,658.804,658.801.83%8,862
May 5, 20264,541.204,630.004,541.204,575.104,575.10-0.49%7,275
May 4, 20264,621.004,739.804,561.004,597.704,597.70-0.66%9,731
Apr 30, 20264,718.604,720.604,621.104,628.104,628.10-1.98%5,403
Apr 29, 20264,745.004,797.304,696.004,721.604,721.60-0.49%9,619
Apr 28, 20264,897.004,897.004,725.804,745.004,745.00-2.84%12,846
Apr 27, 20264,861.004,947.904,852.104,883.704,883.700.66%8,052
Apr 24, 20264,978.705,009.904,842.004,851.504,851.50-2.55%9,827
Apr 23, 20265,100.005,100.004,955.304,978.704,978.70-2.11%10,167
Apr 22, 20265,094.705,144.904,961.305,086.005,086.000.58%12,579
Apr 21, 20265,024.805,139.104,966.905,056.905,056.901.24%29,417
Apr 20, 20264,908.005,019.004,820.004,995.204,995.201.79%16,706
Apr 17, 20264,900.105,025.904,862.204,907.504,907.500.13%25,142
Apr 16, 20264,650.004,934.404,618.004,901.204,901.205.59%38,763
Apr 15, 20264,606.504,676.004,588.004,641.804,641.801.77%4,782
Apr 13, 20264,621.104,692.004,539.204,561.204,561.20-1.98%14,832
Apr 10, 20264,586.304,700.104,578.504,653.304,653.301.47%10,486
Apr 9, 20264,491.704,609.904,491.704,586.004,586.002.10%11,249
Apr 8, 20264,500.004,557.604,414.704,491.704,491.701.92%11,677
Apr 7, 20264,285.004,430.604,285.004,406.904,406.901.80%11,780
Apr 6, 20264,385.004,392.004,270.204,329.104,329.10-0.78%12,220
Apr 2, 20264,100.004,382.004,072.504,363.304,363.304.78%35,683
Apr 1, 20264,000.004,206.203,982.504,164.204,164.205.23%19,657
Mar 30, 20263,902.004,005.003,902.003,957.103,957.10-0.33%25,808
Mar 27, 20264,168.004,199.003,935.503,970.403,970.40-6.17%67,667
Mar 25, 20264,210.004,272.404,190.104,231.504,231.501.60%13,349
Mar 24, 20264,069.904,176.503,890.504,164.704,164.703.90%19,348
Mar 23, 20264,250.004,250.003,951.004,008.504,008.50-5.82%23,396
Mar 20, 20264,260.104,309.104,230.504,256.104,256.10-0.46%10,163
Mar 19, 20264,236.004,300.304,236.004,275.604,275.60-1.03%6,746
Mar 18, 20264,270.104,339.904,270.104,320.104,320.100.66%5,818
Mar 17, 20264,320.004,336.704,270.104,291.604,291.60-0.45%5,397
Mar 16, 20264,267.004,350.804,218.904,311.104,311.100.55%12,731
Mar 13, 20264,302.004,338.404,270.104,287.704,287.70-1.11%11,907
Mar 12, 20264,225.004,388.004,191.204,335.704,335.701.37%10,668
Mar 11, 20264,268.504,331.904,251.904,277.104,277.10-0.77%13,935
Mar 10, 20264,298.104,332.204,232.004,310.104,310.100.73%15,453
Mar 9, 20264,246.604,295.604,200.004,278.804,278.800.05%15,412
Mar 6, 20264,353.004,353.004,264.704,276.604,276.60-1.00%14,202
Mar 5, 20264,309.004,354.004,254.104,319.904,319.901.31%15,665
Mar 4, 20264,400.004,440.004,250.004,263.904,263.90-4.55%23,287
Mar 2, 20264,491.104,603.604,450.104,467.204,467.20-5.16%21,516
Feb 27, 20264,709.304,748.304,601.104,710.304,710.300.02%12,974
Feb 26, 20264,885.004,939.904,683.004,709.304,709.30-3.57%17,272
Feb 25, 20264,905.904,949.004,849.104,883.504,883.500.23%27,021
Feb 24, 20264,660.004,998.004,632.504,872.304,872.304.84%260,076