Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	165.00	167.96	162.69	167.50	167.50	0.99%	282,128
May 19, 2026	163.90	167.98	163.90	165.86	165.86	1.38%	170,459
May 18, 2026	164.65	165.45	160.17	163.61	163.61	-1.42%	270,637
May 15, 2026	169.09	169.50	165.62	165.97	165.97	-1.85%	176,518
May 14, 2026	170.50	172.44	167.00	169.09	169.09	-0.17%	200,528
May 13, 2026	168.89	171.20	167.05	169.38	169.38	0.74%	204,996
May 12, 2026	173.65	174.48	167.21	168.13	168.13	-3.69%	283,470
May 11, 2026	178.00	178.00	173.41	174.58	174.58	-1.84%	304,353
May 8, 2026	177.25	180.48	177.19	177.85	177.85	0.24%	371,269
May 7, 2026	177.00	178.99	176.01	177.42	177.42	0.37%	477,263
May 6, 2026	175.95	177.28	173.51	176.76	176.76	1.14%	319,529
May 5, 2026	173.65	175.95	172.15	174.77	174.77	0.66%	361,691
May 4, 2026	172.84	176.00	172.50	173.63	173.63	0.46%	328,593
Apr 30, 2026	174.85	176.94	171.60	172.84	172.84	-1.23%	228,764
Apr 29, 2026	176.01	178.07	174.43	175.00	175.00	-0.42%	307,732
Apr 28, 2026	175.36	177.78	174.53	175.73	175.73	0.21%	267,728
Apr 27, 2026	173.07	176.65	172.60	175.36	175.36	1.83%	286,185
Apr 24, 2026	175.50	176.01	171.21	172.21	172.21	-1.73%	206,694
Apr 23, 2026	177.50	178.93	174.59	175.25	175.25	-1.59%	327,426
Apr 22, 2026	176.01	178.95	175.05	178.09	178.09	1.71%	398,728
Apr 21, 2026	172.77	179.59	172.77	175.09	175.09	0.73%	571,066
Apr 20, 2026	177.50	178.00	171.51	173.82	173.82	-0.44%	657,293
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