Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 174.59
+1.79 (1.04%)
Apr 17, 2026, 3:30 PM IST
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 173.30 | 176.34 | 171.79 | 174.59 | 174.59 | 1.04% | 684,548 |
| Apr 16, 2026 | 173.99 | 174.50 | 171.13 | 172.80 | 172.80 | 0.19% | 491,976 |
| Apr 15, 2026 | 167.50 | 173.30 | 167.12 | 172.48 | 172.48 | 4.46% | 687,726 |
| Apr 13, 2026 | 162.00 | 166.85 | 159.10 | 165.11 | 165.11 | 0.22% | 663,397 |
| Apr 10, 2026 | 163.60 | 166.90 | 162.54 | 164.74 | 164.74 | 1.69% | 670,247 |
| Apr 9, 2026 | 164.00 | 167.56 | 161.05 | 162.01 | 162.01 | -1.16% | 803,040 |
| Apr 8, 2026 | 166.00 | 166.00 | 161.12 | 163.91 | 163.91 | 3.13% | 648,688 |
| Apr 7, 2026 | 159.31 | 160.82 | 158.30 | 158.94 | 158.94 | -0.47% | 243,825 |
| Apr 6, 2026 | 159.27 | 160.20 | 157.50 | 159.69 | 159.69 | 0.38% | 436,277 |
| Apr 2, 2026 | 156.00 | 160.20 | 152.68 | 159.08 | 159.08 | 0.02% | 504,064 |
| Apr 1, 2026 | 153.40 | 160.50 | 152.02 | 159.05 | 159.05 | 6.07% | 701,162 |
| Mar 30, 2026 | 155.05 | 159.39 | 147.54 | 149.95 | 149.95 | -4.88% | 1,502,513 |
| Mar 27, 2026 | 162.45 | 162.88 | 156.11 | 157.64 | 157.64 | -2.97% | 3,807,302 |
| Mar 25, 2026 | 162.66 | 167.37 | 159.51 | 162.47 | 162.47 | 1.27% | 1,373,584 |
| Mar 24, 2026 | 170.00 | 171.00 | 159.60 | 160.44 | 160.44 | -4.60% | 1,801,542 |
| Mar 23, 2026 | 171.30 | 172.96 | 166.01 | 168.17 | 168.17 | -3.70% | 691,186 |
| Mar 20, 2026 | 174.20 | 176.44 | 173.50 | 174.63 | 174.63 | -0.06% | 590,179 |
| Mar 19, 2026 | 176.18 | 176.28 | 170.15 | 174.73 | 174.73 | -1.58% | 406,213 |
| Mar 18, 2026 | 176.99 | 180.83 | 175.20 | 177.54 | 177.54 | 0.83% | 612,597 |
| Mar 17, 2026 | 180.70 | 181.86 | 175.50 | 176.08 | 176.08 | -2.31% | 428,893 |
| Mar 16, 2026 | 184.10 | 184.10 | 174.50 | 180.25 | 180.25 | -2.26% | 504,490 |
| Mar 13, 2026 | 187.10 | 187.10 | 181.81 | 184.42 | 184.42 | -2.07% | 496,486 |
| Mar 12, 2026 | 184.00 | 190.36 | 182.22 | 188.31 | 188.31 | 1.56% | 1,033,134 |
| Mar 11, 2026 | 189.72 | 192.40 | 184.57 | 185.41 | 185.41 | 0.03% | 1,480,130 |
| Mar 10, 2026 | 184.35 | 188.37 | 180.41 | 185.35 | 185.35 | 2.36% | 563,604 |
| 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 |