Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 199.92
-0.18 (-0.09%)
Oct 1, 2025, 3:29 PM IST
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 199.55 | 206.93 | 197.06 | 205.82 | 202.42 | 3.75% | 1,097,767 |
| Aug 18, 2025 | 188.30 | 199.50 | 188.30 | 198.39 | 195.11 | 5.74% | 1,078,363 |
| Aug 14, 2025 | 189.99 | 192.15 | 186.25 | 187.62 | 184.52 | -1.58% | 395,756 |
| Aug 13, 2025 | 191.29 | 192.33 | 189.67 | 190.64 | 187.49 | -0.34% | 169,457 |
| Aug 12, 2025 | 189.69 | 192.91 | 188.10 | 191.29 | 188.13 | 1.00% | 845,189 |
| Aug 11, 2025 | 189.90 | 190.00 | 185.81 | 189.39 | 186.26 | 0.22% | 408,881 |
| Aug 8, 2025 | 190.00 | 191.75 | 185.92 | 188.98 | 185.86 | -0.06% | 526,122 |
| Aug 7, 2025 | 195.00 | 195.00 | 186.22 | 189.09 | 185.97 | -3.18% | 650,842 |
| Aug 6, 2025 | 196.00 | 197.02 | 192.18 | 195.31 | 192.09 | -0.83% | 343,787 |
| Aug 5, 2025 | 198.00 | 199.37 | 195.51 | 196.94 | 193.69 | -0.53% | 418,686 |
| Aug 4, 2025 | 197.86 | 199.50 | 192.66 | 197.99 | 194.72 | -1.36% | 967,409 |
| Aug 1, 2025 | 205.00 | 207.69 | 200.00 | 200.72 | 197.41 | -2.69% | 555,348 |
| Jul 31, 2025 | 207.00 | 214.51 | 203.50 | 206.26 | 202.85 | -3.08% | 1,064,921 |
| Jul 30, 2025 | 209.00 | 220.00 | 208.43 | 212.81 | 209.30 | 1.66% | 1,139,747 |
| Jul 29, 2025 | 206.92 | 209.79 | 204.62 | 209.33 | 205.87 | 0.85% | 420,738 |
| Jul 28, 2025 | 208.01 | 210.29 | 205.01 | 207.57 | 204.14 | -0.55% | 765,418 |
| Jul 25, 2025 | 210.00 | 210.99 | 205.75 | 208.72 | 205.27 | -1.62% | 805,980 |
| Jul 24, 2025 | 208.90 | 214.71 | 207.09 | 212.16 | 208.66 | 2.03% | 1,561,993 |
| Jul 23, 2025 | 202.50 | 209.89 | 202.50 | 207.93 | 204.50 | 3.05% | 1,368,300 |
| Jul 22, 2025 | 206.30 | 207.63 | 201.00 | 201.78 | 198.45 | -2.09% | 1,217,718 |