Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 181.07
-6.40 (-3.41%)
Mar 9, 2026, 3:30 PM IST
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 181.00 | 183.71 | 178.35 | 181.07 | 181.07 | -3.41% | 426,081 |
| Mar 6, 2026 | 186.05 | 190.62 | 184.08 | 187.47 | 187.47 | 0.69% | 455,400 |
| Mar 5, 2026 | 180.00 | 186.95 | 179.80 | 186.19 | 186.19 | 3.55% | 481,337 |
| Mar 4, 2026 | 177.28 | 180.80 | 176.10 | 179.80 | 179.80 | -0.30% | 473,196 |
| Mar 2, 2026 | 173.70 | 182.00 | 173.70 | 180.35 | 180.35 | -2.65% | 533,255 |
| Feb 27, 2026 | 185.15 | 185.90 | 181.80 | 185.25 | 185.25 | 0.07% | 228,056 |
| Feb 26, 2026 | 184.16 | 185.50 | 183.46 | 185.12 | 185.12 | 0.52% | 133,349 |
| Feb 25, 2026 | 183.95 | 185.48 | 181.40 | 184.16 | 184.16 | 0.83% | 352,329 |
| Feb 24, 2026 | 185.80 | 186.11 | 181.83 | 182.65 | 182.65 | -2.15% | 281,205 |
| Feb 23, 2026 | 190.30 | 190.58 | 184.84 | 186.66 | 186.66 | -1.70% | 320,669 |
| Feb 20, 2026 | 188.42 | 190.60 | 182.50 | 189.89 | 189.89 | 1.34% | 1,132,162 |
| Feb 19, 2026 | 191.16 | 192.66 | 186.00 | 187.37 | 187.37 | -2.06% | 438,061 |
| Feb 18, 2026 | 190.90 | 193.70 | 190.50 | 191.31 | 191.31 | 0.16% | 428,092 |
| Feb 17, 2026 | 188.70 | 193.00 | 187.81 | 191.01 | 191.01 | 1.10% | 638,729 |
| Feb 16, 2026 | 187.00 | 191.40 | 185.11 | 188.93 | 188.93 | 0.11% | 383,387 |
| Feb 13, 2026 | 190.00 | 192.35 | 186.10 | 188.73 | 188.73 | -1.36% | 985,263 |
| Feb 12, 2026 | 181.00 | 197.80 | 180.21 | 191.34 | 191.34 | 5.41% | 9,655,344 |
| Feb 11, 2026 | 178.99 | 183.00 | 177.19 | 181.52 | 181.52 | 1.41% | 513,539 |
| Feb 10, 2026 | 179.00 | 181.94 | 178.03 | 178.99 | 178.99 | 0.17% | 287,311 |
| Feb 9, 2026 | 172.03 | 179.80 | 172.03 | 178.68 | 178.68 | 3.87% | 431,851 |
| Feb 6, 2026 | 172.59 | 174.29 | 171.10 | 172.03 | 172.03 | -1.52% | 333,320 |
| Feb 5, 2026 | 177.00 | 177.92 | 173.10 | 174.69 | 174.69 | -1.97% | 223,235 |
| Feb 4, 2026 | 176.00 | 178.89 | 175.14 | 178.20 | 178.20 | 0.88% | 424,666 |
| Feb 3, 2026 | 177.01 | 179.69 | 173.40 | 176.64 | 176.64 | 0.97% | 469,012 |
| Feb 2, 2026 | 173.75 | 175.90 | 170.01 | 174.94 | 174.94 | -0.03% | 272,268 |
| Feb 1, 2026 | 176.99 | 181.70 | 171.90 | 174.99 | 174.99 | -0.82% | 412,873 |
| Jan 30, 2026 | 171.00 | 177.00 | 169.31 | 176.43 | 176.43 | 2.24% | 353,190 |
| Jan 29, 2026 | 172.10 | 173.51 | 170.70 | 172.57 | 172.57 | -0.21% | 144,229 |
| Jan 28, 2026 | 170.08 | 174.00 | 169.53 | 172.93 | 172.93 | 1.68% | 188,082 |
| Jan 27, 2026 | 172.00 | 173.74 | 168.44 | 170.08 | 170.08 | -2.12% | 393,062 |
| Jan 23, 2026 | 174.00 | 176.36 | 172.10 | 173.77 | 173.77 | -0.82% | 315,545 |
| 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 |