Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 5,263.90
-21.90 (-0.41%)
Jun 22, 2026, 2:45 PM IST
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,165.30 | 5,393.90 | 5,109.60 | 5,285.80 | 5,285.80 | 2.62% | 49,844 |
| Jun 18, 2026 | 4,937.20 | 5,195.00 | 4,937.20 | 5,150.90 | 5,150.90 | 3.21% | 17,806 |
| Jun 17, 2026 | 5,037.00 | 5,087.90 | 4,952.00 | 4,990.60 | 4,990.60 | -0.94% | 12,732 |
| Jun 16, 2026 | 4,987.90 | 5,049.00 | 4,882.20 | 5,037.80 | 5,037.80 | 2.31% | 21,986 |
| Jun 15, 2026 | 4,755.10 | 4,975.50 | 4,747.80 | 4,924.00 | 4,924.00 | 4.22% | 36,777 |
| Jun 12, 2026 | 4,680.00 | 4,745.90 | 4,659.80 | 4,724.70 | 4,724.70 | 1.02% | 4,522 |
| Jun 11, 2026 | 4,707.00 | 4,736.60 | 4,664.00 | 4,677.10 | 4,677.10 | -0.83% | 3,437 |
| Jun 10, 2026 | 4,705.60 | 4,791.50 | 4,700.00 | 4,716.40 | 4,716.40 | -0.44% | 9,371 |
| Jun 9, 2026 | 4,726.00 | 4,750.00 | 4,667.20 | 4,737.40 | 4,737.40 | 0.95% | 6,595 |
| Jun 8, 2026 | 4,725.00 | 4,807.00 | 4,610.00 | 4,692.90 | 4,692.90 | -1.29% | 14,363 |
| Jun 5, 2026 | 4,779.90 | 4,808.00 | 4,690.20 | 4,754.40 | 4,754.40 | 1.38% | 17,984 |
| Jun 4, 2026 | 4,625.00 | 4,724.90 | 4,603.00 | 4,689.70 | 4,689.70 | 1.21% | 7,212 |
| Jun 3, 2026 | 4,595.80 | 4,638.90 | 4,488.00 | 4,633.80 | 4,633.80 | 1.03% | 6,706 |
| Jun 2, 2026 | 4,473.30 | 4,599.00 | 4,424.10 | 4,586.50 | 4,586.50 | 2.11% | 5,839 |
| Jun 1, 2026 | 4,626.00 | 4,631.70 | 4,451.10 | 4,491.60 | 4,491.60 | -2.89% | 9,975 |
| 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 |