Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	145.00	149.50	145.00	147.18	147.18	1.74%	374,726
Nov 9, 2026	145.80	146.00	143.10	144.66	144.66	-1.17%	399,125
Nov 8, 2026	141.95	146.90	141.95	146.37	146.37	3.11%	186,013
Nov 6, 2026	144.15	144.15	139.10	141.95	141.95	-1.95%	748,294
Nov 5, 2026	146.00	147.34	144.10	144.78	144.78	0.58%	554,963
Nov 4, 2026	137.80	144.48	137.15	143.95	143.95	4.30%	597,616
Nov 3, 2026	141.90	146.41	137.79	138.02	138.02	-2.00%	1,137,683
Nov 2, 2026	145.00	145.00	137.49	140.84	140.84	2.68%	564,469
Oct 30, 2026	141.91	141.91	137.00	137.16	137.16	-3.45%	450,204
Oct 29, 2026	140.65	142.64	139.08	142.06	142.06	0.58%	356,728
Oct 28, 2026	141.01	142.96	140.10	141.24	141.24	-0.15%	373,014
Oct 27, 2026	141.91	143.00	141.01	141.45	141.45	-0.32%	335,461
Oct 26, 2026	140.80	144.45	140.10	141.91	141.91	-0.34%	340,674
Oct 23, 2026	146.01	146.88	141.02	142.40	142.40	-3.80%	614,250
Oct 22, 2026	147.52	148.75	144.22	148.03	148.03	0.07%	314,266
Oct 21, 2026	150.71	151.43	146.63	147.92	147.92	-2.23%	559,957
Oct 19, 2026	154.05	154.55	151.00	151.30	151.30	-1.52%	179,307
Oct 16, 2026	154.69	155.55	151.10	153.64	153.64	-0.72%	770,822
Oct 15, 2026	152.40	159.84	152.20	154.75	154.75	2.08%	1,044,849
Oct 14, 2026	150.66	152.85	150.66	151.60	151.60	0.17%	264,148
Oct 13, 2026	151.58	152.01	150.05	151.34	151.34	-0.16%	138,173
Oct 12, 2026	152.23	153.68	150.71	151.58	151.58	0.28%	179,004
Oct 9, 2026	149.99	151.91	148.54	151.16	151.16	0.93%	224,710
Oct 8, 2026	153.00	155.00	148.55	149.76	149.76	-2.70%	582,621
Oct 7, 2026	154.03	155.69	153.11	153.91	153.91	-0.52%	313,175
Oct 6, 2026	149.31	155.00	149.31	154.72	154.72	3.62%	489,277
Oct 5, 2026	150.98	151.56	148.10	149.31	149.31	-0.78%	284,792
Oct 1, 2026	150.70	151.00	149.00	150.49	150.49	-0.65%	397,198
Sep 30, 2026	152.00	153.44	150.36	151.48	151.48	0.22%	238,428
Sep 29, 2026	151.00	152.20	149.65	151.15	151.15	-0.30%	414,515
Sep 28, 2026	153.57	153.82	150.86	151.61	151.61	-1.65%	282,696
Sep 25, 2026	154.04	154.60	152.45	154.16	154.16	0.08%	346,254
Sep 24, 2026	154.00	155.20	151.88	154.04	154.04	-0.08%	343,672
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