Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 5,150.00
+25.50 (0.50%)
Oct 1, 2026, 3:29 PM IST
Fine Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,124.00 | 5,185.00 | 5,060.00 | 5,131.00 | 5,131.00 | 0.13% | 18,279 |
| Sep 30, 2026 | 5,140.50 | 5,165.00 | 5,092.50 | 5,124.50 | 5,124.50 | -0.30% | 24,136 |
| Sep 29, 2026 | 5,090.00 | 5,162.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.31% | 11,866 |
| Sep 28, 2026 | 5,083.00 | 5,170.50 | 5,034.50 | 5,124.00 | 5,124.00 | 0.81% | 36,014 |
| Sep 25, 2026 | 5,052.00 | 5,104.50 | 5,039.50 | 5,083.00 | 5,083.00 | 0.40% | 6,621 |
| Sep 24, 2026 | 5,059.00 | 5,124.00 | 4,968.00 | 5,062.50 | 5,062.50 | -0.67% | 21,083 |
| Sep 23, 2026 | 5,175.00 | 5,189.00 | 5,063.00 | 5,096.50 | 5,096.50 | -1.22% | 15,254 |
| Sep 22, 2026 | 5,155.00 | 5,198.50 | 5,079.50 | 5,159.50 | 5,159.50 | 0.19% | 24,450 |
| Sep 21, 2026 | 5,144.00 | 5,199.00 | 5,125.00 | 5,149.50 | 5,149.50 | -0.95% | 15,057 |
| Sep 18, 2026 | 5,219.50 | 5,271.00 | 5,160.00 | 5,199.00 | 5,199.00 | -0.06% | 45,907 |
| Sep 17, 2026 | 5,111.00 | 5,220.00 | 5,111.00 | 5,202.00 | 5,202.00 | 0.17% | 11,277 |
| Sep 16, 2026 | 5,115.00 | 5,249.00 | 5,037.50 | 5,193.00 | 5,193.00 | 0.77% | 36,658 |
| Sep 15, 2026 | 5,160.50 | 5,167.50 | 5,081.00 | 5,153.50 | 5,153.50 | -0.27% | 18,010 |
| Sep 11, 2026 | 5,156.00 | 5,180.50 | 5,056.50 | 5,167.50 | 5,167.50 | 0.22% | 16,852 |
| Sep 10, 2026 | 5,172.00 | 5,188.50 | 5,122.00 | 5,156.00 | 5,156.00 | 0.15% | 12,118 |
| Sep 9, 2026 | 5,173.00 | 5,205.00 | 5,120.00 | 5,148.50 | 5,148.50 | -0.91% | 15,842 |
| Sep 8, 2026 | 5,120.00 | 5,207.00 | 5,082.00 | 5,196.00 | 5,196.00 | 1.39% | 11,446 |
| Sep 7, 2026 | 5,126.00 | 5,169.50 | 5,070.00 | 5,125.00 | 5,125.00 | -0.52% | 11,396 |
| Sep 4, 2026 | 5,178.50 | 5,190.00 | 5,136.00 | 5,152.00 | 5,152.00 | -0.53% | 12,034 |
| Sep 3, 2026 | 5,145.50 | 5,229.50 | 5,111.50 | 5,179.50 | 5,179.50 | 0.64% | 15,981 |
| Sep 2, 2026 | 5,250.50 | 5,251.50 | 5,130.00 | 5,146.50 | 5,146.50 | -2.07% | 17,127 |
| Sep 1, 2026 | 5,282.00 | 5,380.00 | 5,225.50 | 5,255.50 | 5,255.50 | -0.52% | 31,627 |
| Aug 31, 2026 | 5,282.60 | 5,344.80 | 5,195.00 | 5,282.80 | 5,282.80 | 0.01% | 47,274 |
| Aug 28, 2026 | 5,258.10 | 5,312.00 | 5,187.00 | 5,282.50 | 5,282.50 | 0.46% | 23,657 |
| Aug 27, 2026 | 5,139.10 | 5,285.00 | 5,111.10 | 5,258.20 | 5,258.20 | 2.32% | 23,417 |
| Aug 26, 2026 | 5,147.70 | 5,225.00 | 5,099.90 | 5,139.10 | 5,139.10 | -0.92% | 25,832 |
| Aug 25, 2026 | 5,280.30 | 5,317.00 | 5,176.50 | 5,186.90 | 5,186.90 | -1.71% | 18,816 |
| Aug 24, 2026 | 5,146.00 | 5,357.00 | 5,080.80 | 5,277.40 | 5,277.40 | 2.28% | 71,993 |
| Aug 21, 2026 | 5,070.00 | 5,184.00 | 4,985.50 | 5,159.90 | 5,159.90 | 1.85% | 40,457 |
| Aug 20, 2026 | 5,130.10 | 5,387.50 | 5,058.60 | 5,066.20 | 5,066.20 | -1.25% | 73,574 |
| Aug 19, 2026 | 5,093.10 | 5,151.00 | 5,061.30 | 5,130.10 | 5,130.10 | 0.73% | 36,441 |
| Aug 18, 2026 | 5,147.00 | 5,172.00 | 5,070.20 | 5,093.10 | 5,093.10 | -0.34% | 19,759 |
| Aug 17, 2026 | 5,200.00 | 5,240.00 | 5,062.10 | 5,110.40 | 5,110.40 | -0.65% | 20,232 |
| Aug 14, 2026 | 5,166.00 | 5,311.80 | 5,126.70 | 5,143.80 | 5,143.80 | -0.31% | 26,767 |
| Aug 13, 2026 | 5,265.10 | 5,265.10 | 5,102.10 | 5,159.60 | 5,159.60 | -2.00% | 28,990 |
| Aug 12, 2026 | 5,120.70 | 5,369.80 | 5,115.70 | 5,265.10 | 5,265.10 | 2.82% | 108,822 |
| Aug 11, 2026 | 5,027.00 | 5,240.80 | 5,021.00 | 5,120.70 | 5,120.70 | 1.85% | 232,633 |
| Aug 10, 2026 | 5,100.00 | 5,127.10 | 4,802.00 | 5,027.80 | 5,027.80 | -2.60% | 78,451 |
| Aug 7, 2026 | 4,989.00 | 5,199.90 | 4,980.00 | 5,162.10 | 5,162.10 | 3.47% | 54,836 |
| Aug 6, 2026 | 4,950.00 | 5,014.70 | 4,902.20 | 4,989.00 | 4,989.00 | 0.98% | 15,029 |
| Aug 5, 2026 | 4,965.50 | 5,014.70 | 4,858.00 | 4,940.40 | 4,940.40 | 0.22% | 13,663 |
| Aug 4, 2026 | 4,933.70 | 4,950.00 | 4,869.10 | 4,929.50 | 4,929.50 | -0.09% | 5,680 |
| Aug 3, 2026 | 4,800.00 | 4,989.60 | 4,768.60 | 4,933.70 | 4,933.70 | 2.43% | 21,917 |
| Jul 31, 2026 | 4,915.00 | 4,915.00 | 4,800.00 | 4,816.50 | 4,816.50 | -1.02% | 10,309 |
| Jul 30, 2026 | 4,820.50 | 4,909.50 | 4,765.50 | 4,877.00 | 4,866.00 | 1.73% | 9,357 |
| Jul 29, 2026 | 4,825.50 | 4,864.50 | 4,783.00 | 4,794.00 | 4,783.19 | 0.07% | 6,077 |
| Jul 28, 2026 | 4,839.00 | 4,857.00 | 4,767.00 | 4,790.50 | 4,779.70 | -0.99% | 6,172 |
| Jul 27, 2026 | 4,829.00 | 4,926.00 | 4,806.00 | 4,838.50 | 4,827.59 | 0.21% | 9,918 |
| Jul 24, 2026 | 4,745.50 | 4,850.00 | 4,692.00 | 4,828.50 | 4,817.61 | 1.75% | 7,556 |
| Jul 23, 2026 | 4,963.00 | 4,963.00 | 4,725.00 | 4,745.50 | 4,734.80 | -3.71% | 11,035 |