Fineotex Chemical Limited (FCL.NS) NSE

21.19

+0.34(+1.63%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.25	21.19	21.19	21.3	20.05	1.11M
April 01, 2026	20.73	20.85	20.85	21.19	19.75	2.7M
March 30, 2026	20.1	19.24	19.24	20.22	19.1	3.66M
March 27, 2026	21	20.17	20.17	21.21	20.11	3.33M
March 25, 2026	21.33	21.18	21.18	21.9	21.18	2.29M
March 24, 2026	21.24	21.29	21.29	21.7	20.88	3.8M
March 23, 2026	21.44	20.81	20.81	21.6	20.6	1.87M
March 19, 2026	21.8	21.69	21.69	22.04	21.64	1.1M
March 18, 2026	21.51	22.2	22.2	22.37	21.5	1.54M
March 17, 2026	21.5	21.49	21.49	21.9	21.27	1.31M
March 16, 2026	21.67	21.35	21.35	21.89	21.22	1.71M
March 13, 2026	22.5	22	22	23	21.8	1.28M
March 12, 2026	22.4	22.5	22.5	22.8	21.98	1.43M
March 11, 2026	22.59	22.53	22.53	23.37	22.3	1.66M
March 10, 2026	21.81	22.59	22.59	23	21.81	1.58M
March 09, 2026	21.8	21.7	21.7	21.91	20.95	1.68M
March 06, 2026	22.41	21.91	21.91	22.5	21.81	1.64M
March 05, 2026	22.27	22.33	22.33	22.63	21.95	1.6M
March 02, 2026	22.55	22.93	22.93	23.2	22.36	2.34M
February 27, 2026	23.75	23.61	23.61	23.85	23.45	1.32M
February 26, 2026	23.86	23.76	23.76	24.25	23.6	1.05M
February 25, 2026	24.28	23.8	23.8	24.59	23.5	2.24M
February 24, 2026	24.22	24.26	24.26	24.48	23.78	1.41M
February 23, 2026	25.05	24.34	24.34	25.23	24.05	1.83M
February 20, 2026	25	24.91	0	25.28	24.65	1.69M
February 19, 2026	25.9	24.98	0	25.9	24.76	2.24M
February 18, 2026	25	25.42	0	25.92	24.75	7.11M
February 17, 2026	24.3	24.59	0	25.15	23.9	2.94M
February 16, 2026	24.59	24.2	0	24.69	23.55	1.93M
February 13, 2026	23.74	24.05	0	24.3	23	1.62M
February 12, 2026	24.33	23.93	0	24.37	23.78	1.42M
February 11, 2026	24.39	24.33	0	24.69	23.88	1.51M
February 10, 2026	24.47	24.39	0	24.7	24.2	1.89M
February 09, 2026	23.63	24.21	0	24.62	23.16	3.75M
February 06, 2026	23.2	22.8	0	23.21	22.7	2.17M
February 05, 2026	23.73	23.21	0	23.96	23.09	1.06M
February 04, 2026	23.7	23.76	0	24.01	23.11	1.46M
February 03, 2026	24.5	23.6	0	24.55	23	3.54M
February 02, 2026	22.27	21.91	0	22.33	21.31	1.44M
February 01, 2026	22.27	22.28	0	23.3	22.02	1.3M
January 30, 2026	21.89	22.32	0	22.54	21.61	1.3M
January 29, 2026	22.46	22.05	0	22.69	21.82	1.18M
January 28, 2026	21.27	22.46	0	22.68	21.11	1.74M
January 27, 2026	21.4	21.1	0	21.68	20.95	2.22M
January 23, 2026	22.7	21.72	0	22.71	21.5	1.14M
January 22, 2026	21.84	22.39	0	23	21.71	1.18M
January 21, 2026	22	21.71	0	22.36	21.32	2.75M
January 20, 2026	22.69	22.13	0	22.83	22.03	1.51M
January 19, 2026	22.96	22.84	0	23.02	22.5	1.72M
January 16, 2026	22.74	22.96	0	23.06	22.71	1.29M
January 14, 2026	23.01	22.74	0	23.08	22.67	1.1M
January 13, 2026	23.5	23.12	0	24	22.88	1.83M
January 12, 2026	23.23	23.53	0	24.5	22.25	6.59M
January 09, 2026	23.75	23.23	0	23.98	23.15	1.74M
January 08, 2026	24.45	24	0	24.47	23.48	2.51M
January 07, 2026	24.05	24.19	0	24.39	24.01	1.29M
January 06, 2026	24.36	24.12	0	24.36	24.06	1.11M
January 05, 2026	24.56	24.36	0	24.78	24.16	1.5M
January 02, 2026	24.54	24.48	0	24.7	24.38	1.77M
January 01, 2026	24.66	24.55	0	24.81	24.4	1.55M