Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 211.92
+4.10 (1.97%)
Aug 29, 2025, 3:30 PM IST
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 207.80 | 212.25 | 207.60 | 211.92 | 211.92 | 1.97% | 620,763 |
| Aug 28, 2025 | 207.50 | 208.77 | 205.00 | 207.82 | 207.82 | -0.63% | 424,056 |
| Aug 26, 2025 | 211.00 | 211.72 | 206.64 | 209.13 | 209.13 | -1.41% | 564,138 |
| Aug 25, 2025 | 212.40 | 214.98 | 210.59 | 212.13 | 212.13 | 0.19% | 1,257,974 |
| Aug 22, 2025 | 208.10 | 215.30 | 204.10 | 211.72 | 211.72 | 1.74% | 1,773,438 |
| Aug 21, 2025 | 205.99 | 210.00 | 204.36 | 208.10 | 208.10 | 2.48% | 907,568 |
| Aug 20, 2025 | 205.82 | 208.82 | 202.00 | 203.07 | 203.07 | -1.34% | 458,755 |
| Aug 19, 2025 | 199.55 | 206.93 | 197.06 | 205.82 | 205.82 | 3.75% | 1,097,767 |
| Aug 18, 2025 | 188.30 | 199.50 | 188.30 | 198.39 | 198.39 | 5.74% | 1,078,445 |
| Aug 14, 2025 | 189.99 | 192.15 | 186.25 | 187.62 | 187.62 | -1.58% | 395,756 |
| Aug 13, 2025 | 191.29 | 192.33 | 189.67 | 190.64 | 190.64 | -0.34% | 169,457 |
| Aug 12, 2025 | 189.69 | 192.91 | 188.10 | 191.29 | 191.29 | 1.00% | 845,189 |
| Aug 11, 2025 | 189.90 | 190.00 | 185.81 | 189.39 | 189.39 | 0.22% | 408,881 |
| Aug 8, 2025 | 190.00 | 191.75 | 185.92 | 188.98 | 188.98 | -0.06% | 526,177 |
| Aug 7, 2025 | 195.00 | 195.00 | 186.22 | 189.09 | 189.09 | -3.18% | 650,842 |
| Aug 6, 2025 | 196.00 | 197.02 | 192.18 | 195.31 | 195.31 | -0.83% | 343,791 |
| Aug 5, 2025 | 198.00 | 199.37 | 195.51 | 196.94 | 196.94 | -0.53% | 418,686 |
| Aug 4, 2025 | 197.86 | 199.50 | 192.66 | 197.99 | 197.99 | -1.36% | 967,409 |
| Aug 1, 2025 | 205.00 | 207.69 | 200.00 | 200.72 | 200.72 | -2.69% | 555,348 |
| Jul 31, 2025 | 207.00 | 214.51 | 203.50 | 206.26 | 206.26 | -3.08% | 1,064,921 |
| Jul 30, 2025 | 209.00 | 220.00 | 208.43 | 212.81 | 212.81 | 1.66% | 1,139,747 |
| Jul 29, 2025 | 206.92 | 209.79 | 204.62 | 209.33 | 209.33 | 0.85% | 420,738 |
| Jul 28, 2025 | 208.01 | 210.29 | 205.01 | 207.57 | 207.57 | -0.55% | 765,418 |
| Jul 25, 2025 | 210.00 | 210.99 | 205.75 | 208.72 | 208.72 | -1.62% | 805,980 |
| Jul 24, 2025 | 208.90 | 214.71 | 207.09 | 212.16 | 212.16 | 2.03% | 1,561,993 |
| Jul 23, 2025 | 202.50 | 209.89 | 202.50 | 207.93 | 207.93 | 3.05% | 1,368,300 |
| Jul 22, 2025 | 206.30 | 207.63 | 201.00 | 201.78 | 201.78 | -2.09% | 1,217,718 |
| Jul 21, 2025 | 210.95 | 210.96 | 205.50 | 206.09 | 206.09 | -2.32% | 1,000,333 |
| Jul 18, 2025 | 215.54 | 215.54 | 210.06 | 210.98 | 210.98 | -1.72% | 368,176 |
| Jul 17, 2025 | 213.78 | 215.15 | 212.06 | 214.68 | 214.68 | 0.18% | 511,258 |
| Jul 16, 2025 | 208.98 | 216.59 | 208.56 | 214.30 | 214.30 | 2.87% | 1,685,500 |
| Jul 15, 2025 | 205.12 | 208.80 | 204.42 | 208.32 | 208.32 | 1.66% | 501,161 |
| Jul 14, 2025 | 205.70 | 206.90 | 203.49 | 204.91 | 204.91 | -0.26% | 368,871 |
| Jul 11, 2025 | 205.26 | 207.65 | 204.49 | 205.44 | 205.44 | 0.08% | 389,892 |
| Jul 10, 2025 | 204.79 | 206.01 | 203.60 | 205.27 | 205.27 | 0.45% | 352,824 |
| Jul 9, 2025 | 206.20 | 207.90 | 203.48 | 204.36 | 204.36 | -0.88% | 674,387 |
| Jul 8, 2025 | 205.99 | 208.20 | 204.12 | 206.18 | 206.18 | 0.59% | 714,613 |
| Jul 7, 2025 | 210.89 | 212.68 | 204.00 | 204.97 | 204.97 | -2.91% | 916,850 |
| Jul 4, 2025 | 212.75 | 214.45 | 209.54 | 211.12 | 211.12 | -0.74% | 582,745 |
| Jul 3, 2025 | 214.25 | 215.19 | 211.63 | 212.69 | 212.69 | -0.23% | 618,743 |
| Jul 2, 2025 | 216.70 | 216.70 | 211.75 | 213.18 | 213.18 | -1.65% | 582,976 |
| Jul 1, 2025 | 218.19 | 219.50 | 215.00 | 216.76 | 216.76 | -0.58% | 550,171 |
| Jun 30, 2025 | 218.00 | 220.15 | 215.31 | 218.03 | 218.03 | 0.51% | 904,064 |
| Jun 27, 2025 | 218.10 | 219.69 | 216.25 | 216.92 | 216.92 | -0.38% | 609,835 |
| Jun 26, 2025 | 216.95 | 219.00 | 215.92 | 217.74 | 217.74 | 0.46% | 571,493 |
| Jun 25, 2025 | 216.50 | 219.30 | 215.55 | 216.75 | 216.75 | 0.32% | 778,277 |
| Jun 24, 2025 | 215.00 | 218.26 | 214.50 | 216.05 | 216.05 | 1.27% | 1,081,559 |
| Jun 23, 2025 | 213.74 | 215.90 | 211.20 | 213.35 | 213.35 | -0.91% | 1,067,398 |
| Jun 20, 2025 | 221.25 | 221.94 | 214.50 | 215.32 | 215.32 | -2.68% | 2,354,871 |
| Jun 19, 2025 | 232.01 | 232.53 | 220.00 | 221.25 | 221.25 | -4.85% | 2,524,000 |