Skip to main content
logo
Finolex Industries Limited (NSE:FINPIPE)
India flag India · Delayed Price · Currency is INR
149.95
-7.69 (-4.88%)
At close: Mar 30, 2026

Finolex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026162.45162.88156.11157.64157.64-2.97%3,807,302
Mar 25, 2026162.66167.37159.51162.47162.471.27%1,373,584
Mar 24, 2026170.00171.00159.60160.44160.44-4.60%1,801,542
Mar 23, 2026171.30172.96166.01168.17168.17-3.70%691,186
Mar 20, 2026174.20176.44173.50174.63174.63-0.06%590,179
Mar 19, 2026176.18176.28170.15174.73174.73-1.58%406,213
Mar 18, 2026176.99180.83175.20177.54177.540.83%612,597
Mar 17, 2026180.70181.86175.50176.08176.08-2.31%428,893
Mar 16, 2026184.10184.10174.50180.25180.25-2.26%504,490
Mar 13, 2026187.10187.10181.81184.42184.42-2.07%496,486
Mar 12, 2026184.00190.36182.22188.31188.311.56%1,033,134
Mar 11, 2026189.72192.40184.57185.41185.410.03%1,480,130
Mar 10, 2026184.35188.37180.41185.35185.352.36%563,604
Mar 9, 2026181.00183.71178.35181.07181.07-3.41%426,081
Mar 6, 2026186.05190.62184.08187.47187.470.69%455,400
Mar 5, 2026180.00186.95179.80186.19186.193.55%481,337
Mar 4, 2026177.28180.80176.10179.80179.80-0.30%473,196
Mar 2, 2026173.70182.00173.70180.35180.35-2.65%533,255
Feb 27, 2026185.15185.90181.80185.25185.250.07%228,056
Feb 26, 2026184.16185.50183.46185.12185.120.52%133,349
Feb 25, 2026183.95185.48181.40184.16184.160.83%352,329
Feb 24, 2026185.80186.11181.83182.65182.65-2.15%281,205
Feb 23, 2026190.30190.58184.84186.66186.66-1.70%320,669
Feb 20, 2026188.42190.60182.50189.89189.891.34%1,132,162
Feb 19, 2026191.16192.66186.00187.37187.37-2.06%438,061
Feb 18, 2026190.90193.70190.50191.31191.310.16%428,092
Feb 17, 2026188.70193.00187.81191.01191.011.10%638,729
Feb 16, 2026187.00191.40185.11188.93188.930.11%383,387
Feb 13, 2026190.00192.35186.10188.73188.73-1.36%985,263
Feb 12, 2026181.00197.80180.21191.34191.345.41%9,655,344
Feb 11, 2026178.99183.00177.19181.52181.521.41%513,539
Feb 10, 2026179.00181.94178.03178.99178.990.17%287,311
Feb 9, 2026172.03179.80172.03178.68178.683.87%431,851
Feb 6, 2026172.59174.29171.10172.03172.03-1.52%333,320
Feb 5, 2026177.00177.92173.10174.69174.69-1.97%223,235
Feb 4, 2026176.00178.89175.14178.20178.200.88%424,666
Feb 3, 2026177.01179.69173.40176.64176.640.97%469,012
Feb 2, 2026173.75175.90170.01174.94174.94-0.03%272,268
Feb 1, 2026176.99181.70171.90174.99174.99-0.82%412,873
Jan 30, 2026171.00177.00169.31176.43176.432.24%353,190
Jan 29, 2026172.10173.51170.70172.57172.57-0.21%144,229
Jan 28, 2026170.08174.00169.53172.93172.931.68%188,082
Jan 27, 2026172.00173.74168.44170.08170.08-2.12%393,062
Jan 23, 2026174.00176.36172.10173.77173.77-0.82%315,545
Jan 22, 2026174.99177.25173.58175.21175.210.59%167,523
Jan 21, 2026174.00176.00172.20174.18174.18-0.89%515,350
Jan 20, 2026176.13178.79174.21175.74175.74-0.22%724,269
Jan 19, 2026175.00176.50173.81176.13176.13-0.30%187,117
Jan 16, 2026175.00176.95174.90176.66176.660.66%246,008
Jan 14, 2026173.15177.00173.05175.51175.510.86%228,130