Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 4,491.60
-133.80 (-2.89%)
Jun 1, 2026, 3:29 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,626.00 | 4,631.70 | 4,500.00 | 4,500.30 | - | -2.70% | 7,246 |
| May 29, 2026 | 4,677.30 | 4,699.80 | 4,612.70 | 4,625.40 | 4,625.40 | -1.11% | 6,781 |
| May 27, 2026 | 4,623.80 | 4,760.80 | 4,623.80 | 4,677.30 | 4,677.30 | 1.24% | 10,488 |
| May 26, 2026 | 4,557.80 | 4,649.00 | 4,522.00 | 4,619.90 | 4,619.90 | 1.36% | 10,505 |
| May 25, 2026 | 4,690.00 | 4,690.00 | 4,534.40 | 4,557.80 | 4,557.80 | -1.01% | 8,434 |
| May 22, 2026 | 4,608.00 | 4,750.00 | 4,503.00 | 4,604.10 | 4,604.10 | -0.07% | 11,588 |
| May 21, 2026 | 4,594.10 | 4,648.30 | 4,551.00 | 4,607.30 | 4,607.30 | 0.29% | 5,868 |
| May 20, 2026 | 4,635.90 | 4,827.50 | 4,576.00 | 4,594.10 | 4,594.10 | 0.59% | 62,170 |
| May 19, 2026 | 4,564.50 | 4,620.00 | 4,531.20 | 4,567.20 | 4,567.20 | 0.78% | 4,580 |
| May 18, 2026 | 4,567.00 | 4,603.30 | 4,429.80 | 4,531.70 | 4,531.70 | -2.15% | 8,068 |
| May 15, 2026 | 4,748.90 | 4,748.90 | 4,604.10 | 4,631.30 | 4,631.30 | -1.77% | 4,489 |
| May 14, 2026 | 4,618.00 | 4,740.00 | 4,618.00 | 4,714.60 | 4,714.60 | 2.51% | 9,135 |
| May 13, 2026 | 4,532.00 | 4,658.90 | 4,518.00 | 4,599.00 | 4,599.00 | 0.48% | 6,801 |
| May 12, 2026 | 4,634.00 | 4,650.10 | 4,551.00 | 4,577.00 | 4,577.00 | -1.23% | 7,399 |
| May 11, 2026 | 4,620.00 | 4,666.20 | 4,540.00 | 4,634.00 | 4,634.00 | -0.43% | 10,489 |
| May 8, 2026 | 4,661.00 | 4,815.90 | 4,612.00 | 4,653.90 | 4,653.90 | -0.11% | 12,494 |
| May 7, 2026 | 4,658.80 | 4,760.00 | 4,602.20 | 4,658.80 | 4,658.80 | - | 16,426 |
| May 6, 2026 | 4,597.90 | 4,674.00 | 4,570.00 | 4,658.80 | 4,658.80 | 1.83% | 8,862 |
| May 5, 2026 | 4,541.20 | 4,630.00 | 4,541.20 | 4,575.10 | 4,575.10 | -0.49% | 7,275 |
| May 4, 2026 | 4,621.00 | 4,739.80 | 4,561.00 | 4,597.70 | 4,597.70 | -0.66% | 9,731 |
| Apr 30, 2026 | 4,718.60 | 4,720.60 | 4,621.10 | 4,628.10 | 4,628.10 | -1.98% | 5,403 |
| Apr 29, 2026 | 4,745.00 | 4,797.30 | 4,696.00 | 4,721.60 | 4,721.60 | -0.49% | 9,619 |
| Apr 28, 2026 | 4,897.00 | 4,897.00 | 4,725.80 | 4,745.00 | 4,745.00 | -2.84% | 12,846 |
| Apr 27, 2026 | 4,861.00 | 4,947.90 | 4,852.10 | 4,883.70 | 4,883.70 | 0.66% | 8,052 |
| Apr 24, 2026 | 4,978.70 | 5,009.90 | 4,842.00 | 4,851.50 | 4,851.50 | -2.55% | 9,827 |
| Apr 23, 2026 | 5,100.00 | 5,100.00 | 4,955.30 | 4,978.70 | 4,978.70 | -2.11% | 10,167 |
| Apr 22, 2026 | 5,094.70 | 5,144.90 | 4,961.30 | 5,086.00 | 5,086.00 | 0.58% | 12,579 |
| Apr 21, 2026 | 5,024.80 | 5,139.10 | 4,966.90 | 5,056.90 | 5,056.90 | 1.24% | 29,417 |
| Apr 20, 2026 | 4,908.00 | 5,019.00 | 4,820.00 | 4,995.20 | 4,995.20 | 1.79% | 16,706 |
| Apr 17, 2026 | 4,900.10 | 5,025.90 | 4,862.20 | 4,907.50 | 4,907.50 | 0.13% | 25,142 |
| Apr 16, 2026 | 4,650.00 | 4,934.40 | 4,618.00 | 4,901.20 | 4,901.20 | 5.59% | 38,763 |
| Apr 15, 2026 | 4,606.50 | 4,676.00 | 4,588.00 | 4,641.80 | 4,641.80 | 1.77% | 4,782 |
| Apr 13, 2026 | 4,621.10 | 4,692.00 | 4,539.20 | 4,561.20 | 4,561.20 | -1.98% | 14,832 |
| Apr 10, 2026 | 4,586.30 | 4,700.10 | 4,578.50 | 4,653.30 | 4,653.30 | 1.47% | 10,486 |
| Apr 9, 2026 | 4,491.70 | 4,609.90 | 4,491.70 | 4,586.00 | 4,586.00 | 2.10% | 11,249 |
| Apr 8, 2026 | 4,500.00 | 4,557.60 | 4,414.70 | 4,491.70 | 4,491.70 | 1.92% | 11,677 |
| Apr 7, 2026 | 4,285.00 | 4,430.60 | 4,285.00 | 4,406.90 | 4,406.90 | 1.80% | 11,780 |
| Apr 6, 2026 | 4,385.00 | 4,392.00 | 4,270.20 | 4,329.10 | 4,329.10 | -0.78% | 12,220 |
| Apr 2, 2026 | 4,100.00 | 4,382.00 | 4,072.50 | 4,363.30 | 4,363.30 | 4.78% | 35,683 |
| Apr 1, 2026 | 4,000.00 | 4,206.20 | 3,982.50 | 4,164.20 | 4,164.20 | 5.23% | 19,657 |
| 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 |