Finolex Industries Limited (NSE:FINPIPE)
India flag India · Delayed Price · Currency is INR
189.19
+0.10 (0.05%)
Aug 8, 2025, 3:30 PM IST

Finolex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025190.00191.75185.92188.98188.98-0.06%526,177
Aug 7, 2025195.00195.00186.22189.09189.09-3.18%650,842
Aug 6, 2025196.00197.02192.18195.31195.31-0.83%343,791
Aug 5, 2025198.00199.37195.51196.94196.94-0.53%418,686
Aug 4, 2025197.86199.50192.66197.99197.99-1.36%967,409
Aug 1, 2025205.00207.69200.00200.72200.72-2.69%555,348
Jul 31, 2025207.00214.51203.50206.26206.26-3.08%1,064,921
Jul 30, 2025209.00220.00208.43212.81212.811.66%1,139,747
Jul 29, 2025206.92209.79204.62209.33209.330.85%420,738
Jul 28, 2025208.01210.29205.01207.57207.57-0.55%765,418
Jul 25, 2025210.00210.99205.75208.72208.72-1.62%805,980
Jul 24, 2025208.90214.71207.09212.16212.162.03%1,561,993
Jul 23, 2025202.50209.89202.50207.93207.933.05%1,368,300
Jul 22, 2025206.30207.63201.00201.78201.78-2.09%1,217,718
Jul 21, 2025210.95210.96205.50206.09206.09-2.32%1,000,333
Jul 18, 2025215.54215.54210.06210.98210.98-1.72%368,176
Jul 17, 2025213.78215.15212.06214.68214.680.18%511,258
Jul 16, 2025208.98216.59208.56214.30214.302.87%1,685,500
Jul 15, 2025205.12208.80204.42208.32208.321.66%501,161
Jul 14, 2025205.70206.90203.49204.91204.91-0.26%368,871
Jul 11, 2025205.26207.65204.49205.44205.440.08%389,892
Jul 10, 2025204.79206.01203.60205.27205.270.45%352,824
Jul 9, 2025206.20207.90203.48204.36204.36-0.88%674,387
Jul 8, 2025205.99208.20204.12206.18206.180.59%714,613
Jul 7, 2025210.89212.68204.00204.97204.97-2.91%916,850
Jul 4, 2025212.75214.45209.54211.12211.12-0.74%582,745
Jul 3, 2025214.25215.19211.63212.69212.69-0.23%618,743
Jul 2, 2025216.70216.70211.75213.18213.18-1.65%582,976
Jul 1, 2025218.19219.50215.00216.76216.76-0.58%550,171
Jun 30, 2025218.00220.15215.31218.03218.030.51%904,064
Jun 27, 2025218.10219.69216.25216.92216.92-0.38%609,835
Jun 26, 2025216.95219.00215.92217.74217.740.46%571,493
Jun 25, 2025216.50219.30215.55216.75216.750.32%778,277
Jun 24, 2025215.00218.26214.50216.05216.051.27%1,081,559
Jun 23, 2025213.74215.90211.20213.35213.35-0.91%1,067,398
Jun 20, 2025221.25221.94214.50215.32215.32-2.68%2,354,871
Jun 19, 2025232.01232.53220.00221.25221.25-4.85%2,524,000
Jun 18, 2025227.21238.00225.16232.53232.531.88%6,286,159
Jun 17, 2025223.20234.00222.50228.24228.242.57%4,251,521
Jun 16, 2025222.78224.34216.55222.53222.53-0.11%944,930
Jun 13, 2025211.11226.90210.00222.78222.782.45%2,829,582
Jun 12, 2025225.10226.00216.23217.45217.45-3.26%726,195
Jun 11, 2025222.69226.00220.51224.77224.771.40%922,801
Jun 10, 2025218.40227.79217.74221.66221.661.40%2,549,347
Jun 9, 2025218.90223.93216.31218.61218.610.23%1,316,554
Jun 6, 2025215.05219.38212.18218.11218.111.60%1,089,168
Jun 5, 2025217.01218.50214.10214.68214.68-0.98%541,962
Jun 4, 2025220.00220.00213.38216.81216.810.16%737,716
Jun 3, 2025217.90221.01215.51216.46216.460.12%1,047,629
Jun 2, 2025218.10220.07215.45216.20216.20-0.90%569,123