Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	174.00	176.36	172.60	173.90	-	-0.75%	158,576
Jan 22, 2026	174.99	177.25	173.58	175.21	175.21	0.59%	167,523
Jan 21, 2026	174.00	176.00	172.20	174.18	174.18	-0.89%	515,350
Jan 20, 2026	176.13	178.79	174.21	175.74	175.74	-0.22%	724,269
Jan 19, 2026	175.00	176.50	173.81	176.13	176.13	-0.30%	187,117
Jan 16, 2026	175.00	176.95	174.90	176.66	176.66	0.66%	246,008
Jan 14, 2026	173.15	177.00	173.05	175.51	175.51	0.86%	228,130
Jan 13, 2026	174.00	174.87	172.17	174.01	174.01	0.49%	160,436
Jan 12, 2026	172.21	174.30	169.63	173.17	173.17	-0.47%	301,355
Jan 9, 2026	173.50	177.10	173.50	173.99	173.99	-1.76%	449,805
Jan 8, 2026	179.59	180.63	175.10	177.10	177.10	-1.37%	377,337
Jan 7, 2026	180.05	180.99	178.60	179.56	179.56	-0.61%	229,006
Jan 6, 2026	183.01	183.01	179.31	180.66	180.66	-1.58%	359,534
Jan 5, 2026	177.40	185.10	177.40	183.56	183.56	2.83%	1,514,050
Jan 2, 2026	177.50	178.96	175.81	178.51	178.51	1.56%	511,473
Jan 1, 2026	175.00	175.90	172.73	175.77	175.77	1.01%	317,055
Dec 31, 2025	171.00	175.26	170.61	174.01	174.01	1.88%	446,119
Dec 30, 2025	170.46	171.54	168.31	170.80	170.80	-0.22%	906,895
Dec 29, 2025	169.30	172.84	169.27	171.18	171.18	0.81%	632,652
Dec 26, 2025	169.79	170.66	167.93	169.81	169.81	0.51%	278,764
Dec 24, 2025	168.75	170.60	168.10	168.95	168.95	0.17%	395,646
Dec 23, 2025	167.99	168.92	166.94	168.67	168.67	0.53%	248,104
Dec 22, 2025	167.00	169.97	167.00	167.78	167.78	0.96%	343,343
Dec 19, 2025	165.07	166.90	164.55	166.18	166.18	0.70%	246,677
Dec 18, 2025	164.32	165.50	162.11	165.02	165.02	0.30%	311,332
Dec 17, 2025	167.14	168.69	164.00	164.52	164.52	-1.57%	271,274
Dec 16, 2025	165.00	167.80	164.00	167.14	167.14	1.16%	675,511
Dec 15, 2025	165.45	166.95	164.52	165.22	165.22	-0.22%	589,784
Dec 12, 2025	166.80	167.21	164.28	165.59	165.59	0.10%	262,399
Dec 11, 2025	163.10	165.90	162.63	165.43	165.43	1.24%	738,914
Dec 10, 2025	165.50	170.90	162.30	163.40	163.40	-1.42%	1,154,139
Dec 9, 2025	164.75	166.90	162.26	165.76	165.76	0.35%	1,063,000
Dec 8, 2025	169.24	169.25	164.84	165.19	165.19	-2.33%	661,677
Dec 5, 2025	169.99	170.48	167.26	169.13	169.13	-0.79%	712,113
Dec 4, 2025	172.26	173.09	169.10	170.48	170.48	-1.03%	1,045,157
Dec 3, 2025	175.00	176.24	171.00	172.26	172.26	-1.46%	909,747
Dec 2, 2025	175.51	177.38	173.74	174.82	174.82	-0.85%	747,037
Dec 1, 2025	178.80	180.30	175.80	176.31	176.31	-1.35%	583,858
Nov 28, 2025	180.71	180.85	177.22	178.73	178.73	-1.10%	404,789
Nov 27, 2025	185.34	186.20	179.20	180.71	180.71	-2.06%	882,070
Nov 26, 2025	186.97	186.97	182.96	184.51	184.51	-0.33%	709,751
Nov 25, 2025	182.82	185.90	181.28	185.12	185.12	1.26%	414,781
Nov 24, 2025	180.76	183.50	178.46	182.82	182.82	0.60%	1,442,549
Nov 21, 2025	179.67	185.61	177.70	181.73	181.73	0.99%	352,325
Nov 20, 2025	183.50	183.99	179.00	179.95	179.95	-1.90%	814,186
Nov 19, 2025	184.29	185.10	179.70	183.43	183.43	-0.90%	924,944
Nov 18, 2025	186.16	186.90	184.40	185.09	185.09	-1.04%	349,010
Nov 17, 2025	186.50	187.97	186.30	187.03	187.03	-0.54%	308,455
Nov 14, 2025	185.65	190.90	184.80	188.04	188.04	0.48%	1,232,897
Nov 13, 2025	186.21	187.70	184.51	187.14	187.14	0.50%	674,508