Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 5,157.80
+91.60 (1.81%)
Aug 21, 2026, 3:29 PM IST
Fine Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,901.00 | 5,021.50 | 4,790.00 | 4,928.50 | 4,917.38 | 0.56% | 16,924 |
| Jul 21, 2026 | 4,933.50 | 4,975.00 | 4,867.00 | 4,901.00 | 4,889.95 | -0.65% | 8,522 |
| Jul 20, 2026 | 5,058.00 | 5,059.00 | 4,916.50 | 4,933.00 | 4,921.87 | -2.43% | 6,431 |
| Jul 17, 2026 | 5,100.00 | 5,100.00 | 5,021.00 | 5,056.00 | 5,044.60 | -0.43% | 6,114 |
| Jul 16, 2026 | 5,120.00 | 5,152.00 | 5,067.50 | 5,078.00 | 5,066.55 | -0.79% | 6,315 |
| Jul 15, 2026 | 4,993.00 | 5,152.50 | 4,991.50 | 5,118.50 | 5,106.96 | 2.70% | 11,644 |
| Jul 14, 2026 | 5,050.00 | 5,055.00 | 4,950.00 | 4,984.00 | 4,972.76 | -0.80% | 8,593 |
| Jul 13, 2026 | 5,038.50 | 5,070.00 | 4,968.00 | 5,024.00 | 5,012.67 | 0.49% | 4,944 |
| Jul 10, 2026 | 5,005.00 | 5,069.00 | 4,995.00 | 4,999.50 | 4,988.22 | 0.60% | 7,186 |
| Jul 9, 2026 | 4,875.00 | 4,991.50 | 4,875.00 | 4,969.50 | 4,958.29 | 1.88% | 14,226 |
| Jul 8, 2026 | 4,961.50 | 5,024.50 | 4,852.00 | 4,878.00 | 4,867.00 | -2.44% | 8,859 |
| Jul 7, 2026 | 5,137.50 | 5,139.00 | 4,981.50 | 5,000.00 | 4,988.72 | -2.68% | 7,350 |
| Jul 6, 2026 | 5,244.00 | 5,244.00 | 5,116.00 | 5,137.50 | 5,125.91 | -1.33% | 6,817 |
| Jul 3, 2026 | 5,220.50 | 5,285.00 | 5,180.50 | 5,206.50 | 5,194.76 | 0.27% | 8,259 |
| Jul 2, 2026 | 5,230.50 | 5,306.50 | 5,138.00 | 5,192.50 | 5,180.79 | -0.32% | 12,139 |
| Jul 1, 2026 | 5,279.50 | 5,369.00 | 5,175.00 | 5,209.00 | 5,197.25 | -1.64% | 9,473 |
| Jun 30, 2026 | 5,365.00 | 5,407.00 | 5,210.00 | 5,295.80 | 5,283.86 | -0.72% | 19,911 |
| Jun 29, 2026 | 5,200.00 | 5,369.00 | 5,166.10 | 5,334.10 | 5,322.07 | 1.87% | 20,773 |
| Jun 25, 2026 | 5,270.90 | 5,280.00 | 5,185.00 | 5,236.10 | 5,224.29 | -0.65% | 29,915 |
| Jun 24, 2026 | 5,159.90 | 5,289.70 | 5,103.10 | 5,270.60 | 5,258.71 | 3.35% | 23,348 |
| Jun 23, 2026 | 5,190.00 | 5,345.70 | 5,052.00 | 5,100.00 | 5,088.50 | -1.99% | 20,341 |
| Jun 22, 2026 | 5,300.00 | 5,399.00 | 5,181.00 | 5,203.70 | 5,191.96 | -1.55% | 24,828 |
| Jun 19, 2026 | 5,165.30 | 5,393.90 | 5,109.60 | 5,285.80 | 5,273.88 | 2.62% | 49,844 |
| Jun 18, 2026 | 4,937.20 | 5,195.00 | 4,937.20 | 5,150.90 | 5,139.28 | 3.21% | 17,806 |
| Jun 17, 2026 | 5,037.00 | 5,087.90 | 4,952.00 | 4,990.60 | 4,979.34 | -0.94% | 12,732 |
| Jun 16, 2026 | 4,987.90 | 5,049.00 | 4,882.20 | 5,037.80 | 5,026.44 | 2.31% | 21,986 |
| Jun 15, 2026 | 4,755.10 | 4,975.50 | 4,747.80 | 4,924.00 | 4,912.89 | 4.22% | 36,777 |
| Jun 12, 2026 | 4,680.00 | 4,745.90 | 4,659.80 | 4,724.70 | 4,714.04 | 1.02% | 4,522 |