Finolex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	176.81	176.81	175.10	175.60	-	-0.91%	388,528
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
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