Finolex Industries Limited (NSE:FINPIPE)
India · Delayed Price · Currency is INR 153.09
-1.07 (-0.69%)
Sep 24, 2026, 11:10 AM IST
Finolex Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 154.00 | 154.91 | 152.00 | 152.50 | - | -1.08% | 91,821 |
| Sep 23, 2026 | 152.95 | 155.95 | 152.05 | 154.16 | 154.16 | 0.80% | 604,745 |
| Sep 22, 2026 | 153.10 | 154.56 | 152.10 | 152.94 | 152.94 | 0.51% | 206,950 |
| Sep 21, 2026 | 154.75 | 155.24 | 151.97 | 152.16 | 152.16 | -1.60% | 224,529 |
| Sep 18, 2026 | 154.00 | 156.00 | 153.03 | 154.63 | 154.63 | 0.13% | 484,153 |
| Sep 17, 2026 | 150.83 | 157.50 | 150.83 | 154.43 | 154.43 | 2.24% | 318,438 |
| Sep 16, 2026 | 152.00 | 152.76 | 148.05 | 151.05 | 151.05 | -0.19% | 388,076 |
| Sep 15, 2026 | 153.67 | 154.43 | 150.51 | 151.33 | 151.33 | -1.38% | 428,132 |
| Sep 11, 2026 | 155.10 | 155.77 | 152.90 | 153.45 | 153.45 | -0.57% | 316,277 |
| Sep 10, 2026 | 156.00 | 158.50 | 156.00 | 157.08 | 154.33 | 0.24% | 286,323 |
| Sep 9, 2026 | 157.86 | 158.49 | 156.30 | 156.71 | 153.97 | -0.73% | 277,310 |
| Sep 8, 2026 | 157.00 | 159.17 | 156.71 | 157.86 | 155.10 | 0.45% | 256,537 |
| Sep 7, 2026 | 158.00 | 160.21 | 156.85 | 157.16 | 154.41 | -0.93% | 261,198 |
| Sep 4, 2026 | 160.00 | 160.00 | 156.00 | 158.63 | 155.85 | -0.17% | 507,087 |
| Sep 3, 2026 | 158.75 | 159.39 | 157.20 | 158.90 | 156.12 | 0.67% | 338,397 |
| Sep 2, 2026 | 154.80 | 159.70 | 152.51 | 157.84 | 155.08 | 1.61% | 1,132,536 |
| Sep 1, 2026 | 158.50 | 158.99 | 154.80 | 155.34 | 152.62 | -1.51% | 464,728 |
| Aug 31, 2026 | 161.95 | 162.59 | 156.80 | 157.72 | 154.96 | -1.77% | 772,113 |
| Aug 28, 2026 | 160.54 | 162.00 | 160.10 | 160.56 | 157.75 | 0.01% | 300,382 |
| Aug 27, 2026 | 163.00 | 163.00 | 160.10 | 160.54 | 157.73 | -0.53% | 231,761 |
| Aug 26, 2026 | 163.10 | 163.90 | 161.10 | 161.39 | 158.56 | -0.87% | 435,439 |
| Aug 25, 2026 | 165.50 | 165.50 | 161.00 | 162.81 | 159.96 | -1.63% | 333,322 |
| Aug 24, 2026 | 161.40 | 166.50 | 160.51 | 165.51 | 162.61 | 3.16% | 1,408,923 |
| Aug 21, 2026 | 158.61 | 161.38 | 157.78 | 160.44 | 157.63 | 1.15% | 611,643 |
| Aug 20, 2026 | 158.98 | 159.29 | 158.00 | 158.61 | 155.83 | 0.22% | 263,509 |
| Aug 19, 2026 | 158.34 | 159.25 | 157.21 | 158.26 | 155.49 | -0.05% | 351,056 |
| Aug 18, 2026 | 159.90 | 160.30 | 157.00 | 158.34 | 155.57 | -0.64% | 461,428 |
| Aug 17, 2026 | 158.45 | 160.00 | 157.52 | 159.36 | 156.57 | 0.08% | 356,947 |
| Aug 14, 2026 | 162.50 | 162.87 | 158.84 | 159.24 | 156.45 | -1.65% | 345,404 |
| Aug 13, 2026 | 161.35 | 163.23 | 161.10 | 161.91 | 159.08 | 0.35% | 234,266 |
| Aug 12, 2026 | 162.80 | 163.74 | 161.10 | 161.35 | 158.53 | -0.81% | 422,174 |
| Aug 11, 2026 | 161.70 | 163.32 | 161.11 | 162.66 | 159.81 | 0.82% | 350,230 |
| Aug 10, 2026 | 165.49 | 165.65 | 161.00 | 161.33 | 158.51 | -1.89% | 627,445 |
| Aug 7, 2026 | 166.00 | 167.00 | 162.85 | 164.43 | 161.55 | -4.02% | 1,232,652 |
| Aug 6, 2026 | 168.00 | 172.00 | 167.24 | 171.31 | 168.31 | 2.49% | 1,161,951 |
| Aug 5, 2026 | 165.80 | 168.00 | 165.44 | 167.15 | 164.22 | 1.04% | 477,901 |
| Aug 4, 2026 | 166.00 | 167.20 | 164.51 | 165.43 | 162.53 | -0.22% | 418,419 |
| Aug 3, 2026 | 163.48 | 166.60 | 163.16 | 165.79 | 162.89 | 2.11% | 520,336 |
| Jul 31, 2026 | 163.50 | 164.47 | 161.41 | 162.37 | 159.53 | -0.33% | 531,570 |
| Jul 30, 2026 | 165.10 | 165.79 | 162.25 | 162.91 | 160.06 | -1.13% | 260,612 |
| Jul 29, 2026 | 163.96 | 165.75 | 162.50 | 164.77 | 161.89 | 1.30% | 365,445 |
| Jul 28, 2026 | 164.10 | 164.42 | 161.90 | 162.65 | 159.80 | -0.72% | 211,158 |
| Jul 27, 2026 | 165.00 | 166.85 | 163.50 | 163.83 | 160.96 | 0.10% | 290,897 |
| Jul 24, 2026 | 159.50 | 164.40 | 158.00 | 163.67 | 160.80 | 2.34% | 746,248 |
| Jul 23, 2026 | 164.23 | 164.32 | 159.50 | 159.93 | 157.13 | -2.62% | 503,386 |
| Jul 22, 2026 | 165.30 | 165.50 | 162.71 | 164.23 | 161.35 | -0.90% | 274,871 |
| Jul 21, 2026 | 165.08 | 167.00 | 164.31 | 165.72 | 162.82 | 0.39% | 490,412 |
| Jul 20, 2026 | 164.66 | 166.95 | 164.27 | 165.08 | 162.19 | 0.26% | 313,729 |
| Jul 17, 2026 | 167.40 | 168.29 | 164.22 | 164.66 | 161.78 | -1.62% | 405,578 |
| Jul 16, 2026 | 167.00 | 168.65 | 166.14 | 167.37 | 164.44 | 0.49% | 346,716 |