Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	163.50	164.47	161.41	162.37	162.37	-0.33%	531,570
Jul 30, 2026	165.10	165.79	162.25	162.91	162.91	-1.13%	260,612
Jul 29, 2026	163.96	165.75	162.50	164.77	164.77	1.30%	365,445
Jul 28, 2026	164.10	164.42	161.90	162.65	162.65	-0.72%	211,158
Jul 27, 2026	165.00	166.85	163.50	163.83	163.83	0.10%	290,897
Jul 24, 2026	159.50	164.40	158.00	163.67	163.67	2.34%	746,248
Jul 23, 2026	164.23	164.32	159.50	159.93	159.93	-2.62%	503,386
Jul 22, 2026	165.30	165.50	162.71	164.23	164.23	-0.90%	274,871
Jul 21, 2026	165.08	167.00	164.31	165.72	165.72	0.39%	490,412
Jul 20, 2026	164.66	166.95	164.27	165.08	165.08	0.26%	313,729
Jul 17, 2026	167.40	168.29	164.22	164.66	164.66	-1.62%	405,578
Jul 16, 2026	167.00	168.65	166.14	167.37	167.37	0.49%	346,716
Jul 15, 2026	166.88	169.00	165.70	166.56	166.56	0.03%	273,436
Jul 14, 2026	168.80	168.81	166.02	166.51	166.51	-1.22%	761,398
Jul 13, 2026	168.50	171.10	167.15	168.56	168.56	-0.52%	408,985
Jul 10, 2026	167.97	171.50	167.27	169.44	169.44	1.33%	510,165
Jul 9, 2026	165.34	168.60	165.02	167.22	167.22	1.33%	323,404
Jul 8, 2026	169.95	170.55	164.24	165.03	165.03	-3.35%	573,769
Jul 7, 2026	174.59	174.59	170.20	170.75	170.75	-1.72%	552,862
Jul 6, 2026	175.00	175.62	172.50	173.74	173.74	-0.59%	314,178
Jul 3, 2026	177.50	178.00	174.06	174.77	174.77	-0.87%	850,656
Jul 2, 2026	176.10	177.18	174.82	176.31	176.31	0.28%	295,338
Jul 1, 2026	176.75	179.69	173.50	175.82	175.82	0.54%	537,468
Jun 30, 2026	175.45	176.90	173.68	174.87	174.87	0.20%	437,012
Jun 29, 2026	175.10	179.29	173.76	174.52	174.52	-0.98%	1,092,758
Jun 25, 2026	183.65	184.07	175.10	176.25	176.25	-4.03%	832,371
Jun 24, 2026	180.24	186.20	178.25	183.65	183.65	2.17%	1,659,247
Jun 23, 2026	181.00	186.60	178.51	179.75	179.75	0.28%	2,137,808
Jun 22, 2026	176.50	180.80	176.30	179.24	179.24	2.08%	1,289,465
Jun 19, 2026	176.81	176.81	174.05	175.58	175.58	-0.92%	978,926
Jun 18, 2026	173.50	178.40	173.25	177.21	177.21	2.40%	2,251,376
Jun 17, 2026	171.60	174.99	169.26	173.06	173.06	1.39%	9,192,853
Jun 16, 2026	174.00	174.59	170.00	170.69	170.69	-1.34%	1,292,667
Jun 15, 2026	175.00	177.50	172.50	173.00	173.00	-0.01%	683,627
Jun 12, 2026	170.00	173.80	168.60	173.02	173.02	2.59%	545,313
Jun 11, 2026	171.00	171.00	168.00	168.66	168.66	-1.37%	223,227
Jun 10, 2026	173.95	174.83	170.00	171.00	171.00	-1.17%	328,094
Jun 9, 2026	168.94	173.85	168.94	173.03	173.03	2.45%	422,857
Jun 8, 2026	171.90	172.39	168.02	168.90	168.90	-2.33%	335,269
Jun 5, 2026	173.80	175.33	171.71	172.93	172.93	-0.01%	374,833
Jun 4, 2026	174.60	177.19	171.97	172.94	172.94	-1.58%	445,512
Jun 3, 2026	176.80	177.46	172.82	175.71	175.71	-0.21%	341,634
Jun 2, 2026	176.50	177.57	174.00	176.08	176.08	-1.06%	585,988
Jun 1, 2026	185.50	185.50	175.00	177.97	177.97	-4.43%	1,044,248
May 29, 2026	194.70	196.78	183.20	186.22	186.22	-2.98%	2,115,003
May 27, 2026	188.60	200.40	188.50	191.93	191.93	7.74%	31,807,470
May 26, 2026	176.53	182.00	174.00	178.14	178.14	1.41%	720,636
May 25, 2026	173.60	179.00	172.40	175.66	175.66	1.47%	464,005
May 22, 2026	170.79	176.40	168.99	173.11	173.11	2.34%	501,858
May 21, 2026	168.00	173.75	168.00	169.16	169.16	0.99%	377,899