Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 188.08
+0.07 (0.04%)
Nov 3, 2025, 3:29 PM IST
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 189.89 | 190.00 | 187.54 | 188.01 | 188.01 | -0.99% | 687,145 |
| Oct 30, 2025 | 191.80 | 191.95 | 189.00 | 189.89 | 189.89 | -0.59% | 307,503 |
| Oct 29, 2025 | 190.10 | 191.48 | 188.30 | 191.01 | 191.01 | 0.40% | 410,218 |
| Oct 28, 2025 | 190.18 | 191.31 | 189.00 | 190.24 | 190.24 | 0.03% | 189,323 |
| Oct 27, 2025 | 189.99 | 190.70 | 188.00 | 190.18 | 190.18 | 0.59% | 388,180 |
| Oct 24, 2025 | 189.85 | 190.85 | 188.50 | 189.07 | 189.07 | -0.48% | 350,855 |
| Oct 23, 2025 | 191.77 | 192.17 | 189.60 | 189.98 | 189.98 | -0.91% | 1,589,421 |
| Oct 21, 2025 | 191.91 | 193.16 | 191.10 | 191.72 | 191.72 | 0.40% | 109,322 |
| Oct 20, 2025 | 191.79 | 191.80 | 189.85 | 190.96 | 190.96 | -0.02% | 411,056 |
| Oct 17, 2025 | 191.01 | 193.27 | 190.25 | 190.99 | 190.99 | -0.01% | 528,716 |
| Oct 16, 2025 | 192.90 | 194.48 | 190.60 | 191.01 | 191.01 | -0.41% | 556,793 |
| Oct 15, 2025 | 190.40 | 192.89 | 189.67 | 191.80 | 191.80 | 0.74% | 511,378 |
| Oct 14, 2025 | 191.20 | 193.99 | 189.48 | 190.40 | 190.40 | -0.18% | 596,375 |
| Oct 13, 2025 | 190.80 | 192.60 | 190.21 | 190.74 | 190.74 | -1.14% | 249,201 |
| Oct 10, 2025 | 194.30 | 195.12 | 192.45 | 192.94 | 192.94 | -0.57% | 408,836 |
| Oct 9, 2025 | 195.10 | 195.65 | 192.10 | 194.04 | 194.04 | -0.37% | 498,510 |
| Oct 8, 2025 | 195.10 | 198.10 | 193.97 | 194.77 | 194.77 | -0.40% | 526,653 |
| Oct 7, 2025 | 200.00 | 200.28 | 195.01 | 195.56 | 195.56 | -1.94% | 779,637 |
| Oct 6, 2025 | 205.89 | 205.89 | 199.00 | 199.43 | 199.43 | -3.14% | 636,088 |
| Oct 3, 2025 | 200.20 | 206.69 | 199.67 | 205.89 | 205.89 | 3.25% | 547,474 |
| Oct 1, 2025 | 200.50 | 203.09 | 197.12 | 199.40 | 199.40 | -0.35% | 670,937 |
| Sep 30, 2025 | 200.00 | 203.96 | 198.96 | 200.10 | 200.10 | -0.34% | 549,101 |
| Sep 29, 2025 | 208.95 | 209.44 | 199.57 | 200.78 | 200.78 | -3.58% | 890,467 |
| Sep 26, 2025 | 211.91 | 212.00 | 204.40 | 208.23 | 208.23 | -1.84% | 842,102 |
| Sep 25, 2025 | 210.45 | 214.16 | 208.77 | 212.13 | 212.13 | 0.83% | 367,891 |
| Sep 24, 2025 | 211.42 | 212.65 | 209.53 | 210.39 | 210.39 | -0.52% | 302,690 |
| Sep 23, 2025 | 216.00 | 216.25 | 211.00 | 211.49 | 211.49 | -2.13% | 338,842 |
| Sep 22, 2025 | 216.92 | 218.00 | 214.30 | 216.09 | 216.09 | -0.38% | 619,314 |
| Sep 19, 2025 | 216.20 | 219.16 | 215.33 | 216.92 | 216.92 | 0.33% | 792,813 |
| Sep 18, 2025 | 217.69 | 218.55 | 215.07 | 216.20 | 216.20 | -0.68% | 642,095 |
| Sep 17, 2025 | 220.29 | 220.80 | 217.00 | 217.69 | 217.69 | -0.68% | 697,524 |
| Sep 16, 2025 | 221.02 | 222.23 | 216.30 | 219.17 | 219.17 | -0.72% | 1,026,500 |
| Sep 15, 2025 | 216.00 | 222.50 | 214.06 | 220.76 | 220.76 | 2.37% | 1,630,611 |
| Sep 12, 2025 | 213.14 | 216.90 | 212.26 | 215.65 | 215.65 | 1.69% | 1,480,664 |
| Sep 11, 2025 | 208.46 | 214.60 | 208.46 | 212.07 | 212.07 | 1.48% | 306,475 |
| Sep 10, 2025 | 210.00 | 212.70 | 208.32 | 208.97 | 208.97 | -0.19% | 334,640 |
| Sep 9, 2025 | 210.59 | 212.10 | 208.55 | 209.36 | 209.36 | -0.58% | 219,475 |
| Sep 8, 2025 | 213.73 | 214.14 | 209.80 | 210.58 | 210.58 | -1.47% | 265,550 |
| Sep 5, 2025 | 216.20 | 217.99 | 210.15 | 213.73 | 213.73 | -2.05% | 870,849 |
| Sep 4, 2025 | 218.05 | 219.38 | 214.72 | 218.20 | 218.20 | 0.07% | 456,948 |
| Sep 3, 2025 | 217.77 | 221.00 | 215.89 | 218.05 | 214.45 | 0.48% | 919,365 |
| Sep 2, 2025 | 215.00 | 218.20 | 212.20 | 217.01 | 213.43 | 1.40% | 760,511 |
| Sep 1, 2025 | 213.50 | 216.88 | 209.86 | 214.01 | 210.48 | 0.99% | 1,377,729 |
| Aug 29, 2025 | 207.80 | 212.25 | 207.60 | 211.92 | 208.42 | 1.97% | 620,814 |
| Aug 28, 2025 | 207.50 | 208.77 | 205.00 | 207.82 | 204.39 | -0.63% | 422,357 |
| Aug 26, 2025 | 211.00 | 211.72 | 206.64 | 209.13 | 205.68 | -1.41% | 564,138 |
| Aug 25, 2025 | 212.40 | 214.98 | 210.59 | 212.13 | 208.63 | 0.19% | 1,257,867 |
| Aug 22, 2025 | 208.10 | 215.30 | 204.10 | 211.72 | 208.22 | 1.74% | 1,773,366 |
| Aug 21, 2025 | 205.99 | 210.00 | 204.36 | 208.10 | 204.66 | 2.48% | 907,568 |
| Aug 20, 2025 | 205.82 | 208.82 | 202.00 | 203.07 | 199.72 | -1.34% | 458,755 |