Fine Organic Industries Limited (NSE:FINEORG)
India · Delayed Price · Currency is INR 5,331.00
-3.50 (-0.07%)
Nov 12, 2026, 2:59 PM IST
Fine Organic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,334.50 | 5,383.00 | 5,308.00 | 5,331.00 | 5,331.00 | -0.07% | 5,852 |
| Nov 11, 2026 | 5,342.00 | 5,419.00 | 5,290.00 | 5,334.50 | 5,334.50 | 0.39% | 10,404 |
| Nov 9, 2026 | 5,243.00 | 5,350.00 | 5,109.50 | 5,314.00 | 5,314.00 | 2.08% | 20,164 |
| Nov 8, 2026 | 5,079.00 | 5,250.00 | 5,079.00 | 5,205.50 | 5,205.50 | 2.56% | 5,787 |
| Nov 6, 2026 | 5,165.00 | 5,168.00 | 5,021.00 | 5,075.50 | 5,075.50 | -1.79% | 13,249 |
| Nov 5, 2026 | 5,172.00 | 5,245.00 | 5,113.50 | 5,168.00 | 5,168.00 | 0.64% | 18,011 |
| Nov 4, 2026 | 5,089.00 | 5,150.00 | 5,020.00 | 5,135.00 | 5,135.00 | 0.90% | 12,140 |
| Nov 3, 2026 | 5,301.00 | 5,424.00 | 5,055.00 | 5,089.00 | 5,089.00 | -2.51% | 42,902 |
| Nov 2, 2026 | 5,049.50 | 5,250.00 | 5,035.00 | 5,220.00 | 5,220.00 | 3.39% | 16,762 |
| Oct 30, 2026 | 5,105.50 | 5,144.00 | 4,919.00 | 5,049.00 | 5,049.00 | -2.00% | 33,907 |
| Oct 29, 2026 | 5,120.00 | 5,173.50 | 5,024.00 | 5,152.00 | 5,152.00 | 0.98% | 12,552 |
| Oct 28, 2026 | 5,090.50 | 5,218.00 | 5,055.00 | 5,102.00 | 5,102.00 | -0.11% | 9,595 |
| Oct 27, 2026 | 5,001.00 | 5,155.00 | 4,999.50 | 5,107.50 | 5,107.50 | 2.16% | 13,720 |
| Oct 26, 2026 | 5,001.00 | 5,056.00 | 4,942.50 | 4,999.50 | 4,999.50 | -1.00% | 13,112 |
| Oct 23, 2026 | 5,120.00 | 5,120.00 | 4,883.00 | 5,050.00 | 5,050.00 | -0.93% | 29,590 |
| Oct 22, 2026 | 5,100.00 | 5,111.50 | 4,985.50 | 5,097.50 | 5,097.50 | -0.52% | 29,402 |
| Oct 21, 2026 | 5,376.00 | 5,376.50 | 5,100.00 | 5,124.00 | 5,124.00 | -5.08% | 32,398 |
| Oct 19, 2026 | 5,483.50 | 5,483.50 | 5,365.00 | 5,398.00 | 5,398.00 | -1.16% | 17,542 |
| Oct 16, 2026 | 5,410.00 | 5,560.00 | 5,355.50 | 5,461.50 | 5,461.50 | 1.09% | 14,663 |
| Oct 15, 2026 | 5,511.00 | 5,511.00 | 5,382.50 | 5,402.50 | 5,402.50 | -2.04% | 19,733 |
| Oct 14, 2026 | 5,409.50 | 5,550.00 | 5,409.50 | 5,515.00 | 5,515.00 | 1.71% | 10,475 |
| Oct 13, 2026 | 5,502.00 | 5,502.00 | 5,358.00 | 5,422.50 | 5,422.50 | -1.44% | 12,173 |
| Oct 12, 2026 | 5,450.00 | 5,622.50 | 5,450.00 | 5,501.50 | 5,501.50 | 1.68% | 19,474 |
| Oct 9, 2026 | 5,380.00 | 5,460.00 | 5,280.50 | 5,410.50 | 5,410.50 | 0.56% | 21,311 |
| Oct 8, 2026 | 5,650.00 | 5,650.00 | 5,354.50 | 5,380.50 | 5,380.50 | -4.36% | 38,476 |
| Oct 7, 2026 | 5,537.00 | 5,666.00 | 5,372.00 | 5,625.50 | 5,625.50 | 1.60% | 67,944 |
| Oct 6, 2026 | 5,208.00 | 5,590.00 | 5,208.00 | 5,537.00 | 5,537.00 | 6.28% | 79,818 |
| Oct 5, 2026 | 5,131.00 | 5,300.00 | 5,121.50 | 5,210.00 | 5,210.00 | 1.54% | 27,037 |
| 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 |