Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	160.54	162.00	160.10	160.56	160.56	0.01%	300,382
Aug 27, 2026	163.00	163.00	160.10	160.54	160.54	-0.53%	231,761
Aug 26, 2026	163.10	163.90	161.10	161.39	161.39	-0.87%	435,439
Aug 25, 2026	165.50	165.50	161.00	162.81	162.81	-1.63%	333,322
Aug 24, 2026	161.40	166.50	160.51	165.51	165.51	3.16%	1,408,923
Aug 21, 2026	158.61	161.38	157.78	160.44	160.44	1.15%	611,643
Aug 20, 2026	158.98	159.29	158.00	158.61	158.61	0.22%	263,509
Aug 19, 2026	158.34	159.25	157.21	158.26	158.26	-0.05%	351,056
Aug 18, 2026	159.90	160.30	157.00	158.34	158.34	-0.64%	461,428
Aug 17, 2026	158.45	160.00	157.52	159.36	159.36	0.08%	356,947
Aug 14, 2026	162.50	162.87	158.84	159.24	159.24	-1.65%	345,404
Aug 13, 2026	161.35	163.23	161.10	161.91	161.91	0.35%	234,266
Aug 12, 2026	162.80	163.74	161.10	161.35	161.35	-0.81%	422,174
Aug 11, 2026	161.70	163.32	161.11	162.66	162.66	0.82%	350,230
Aug 10, 2026	165.49	165.65	161.00	161.33	161.33	-1.89%	627,445
Aug 7, 2026	166.00	167.00	162.85	164.43	164.43	-4.02%	1,232,652
Aug 6, 2026	168.00	172.00	167.24	171.31	171.31	2.49%	1,161,951
Aug 5, 2026	165.80	168.00	165.44	167.15	167.15	1.04%	477,901
Aug 4, 2026	166.00	167.20	164.51	165.43	165.43	-0.22%	418,419
Aug 3, 2026	163.48	166.60	163.16	165.79	165.79	2.11%	520,336
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