Fineotex Chemical Limited - FCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	247.8	256.12	256.12	257.5	247.28	919,702
October 23, 2025	248.68	247.8	247.8	249.8	246.16	261,946
October 21, 2025	244.99	245.9	245.9	246.8	244	117,434
October 20, 2025	245	243.78	243.78	246.05	241.5	176,796
October 17, 2025	247.5	244.56	244.56	247.5	240.7	218,695
October 16, 2025	240.15	245.92	245.92	246.95	238.35	375,678
October 15, 2025	237	239	239	241	235.85	207,246
October 14, 2025	240.98	236.92	236.92	240.98	235.6	305,967
October 13, 2025	244.2	238.39	238.39	244.3	237.1	306,173
October 10, 2025	239.99	244.67	244.67	245.97	238.29	313,779
October 09, 2025	243	239.87	239.87	244.1	239.01	273,005
October 08, 2025	245	243.76	243.76	247.22	242.42	292,691
October 07, 2025	248.1	244.22	244.22	248.64	243.74	251,078
October 06, 2025	251.85	247.91	247.91	252	246.19	479,183
October 03, 2025	251.99	250.49	250.49	252.5	246.25	671,770
October 01, 2025	249.2	249.98	249.98	250.92	244.5	1.03M
September 30, 2025	259.38	249.47	249.47	259.38	248	1.5M
September 29, 2025	261.71	257.32	257.32	265	251.51	5.44M
September 26, 2025	251	250.44	250.44	263	243.2	15.51M
September 25, 2025	250	245.32	245.32	270.8	240.34	36.62M
September 24, 2025	233.1	232.15	232.15	234.93	231	120,880
September 23, 2025	236.35	233.1	233.1	237	231.71	139,889
September 22, 2025	235.66	236.41	236.41	239.52	235.66	111,008
September 19, 2025	237.49	235.66	235.66	238.95	235	157,100
September 18, 2025	239	237.58	237.58	240	236.5	143,461
September 17, 2025	239.97	238.43	238.43	241.68	237.75	195,058
September 16, 2025	237.5	238.77	238.77	240.8	237.22	119,743
September 15, 2025	236.96	237.44	237.44	239.95	236.52	117,407
September 12, 2025	241.4	236.93	236.93	241.8	236.13	147,898
September 11, 2025	242.75	240.31	240.31	244.99	240	97,053
September 10, 2025	240.02	242.35	242.35	244.63	239.75	142,217
September 09, 2025	236.8	239.89	239.89	240.59	235.29	131,876
September 08, 2025	237.79	236.11	236.11	241.48	233.41	908,375
September 05, 2025	237.8	236.85	236.85	239.99	234.3	116,786
September 04, 2025	243.8	237.59	237.59	246.49	236.6	125,586
September 03, 2025	242.31	240.23	240.23	246.1	239.11	161,457
September 02, 2025	243	242.31	242.31	245.43	240.56	150,185
September 01, 2025	238.45	239.87	239.87	241	237.4	115,289
August 29, 2025	236.45	238.45	238.45	241.15	234.25	113,656
August 28, 2025	241	236.8	236.8	241.65	236	146,334
August 26, 2025	250.95	241.45	241.45	251.4	240.25	236,468
August 25, 2025	255	251.65	251.65	256.65	251	98,169
August 22, 2025	252.6	255.05	255.05	257.4	249.2	124,591
August 21, 2025	254.3	252.65	252.65	258.6	252	167,666
August 20, 2025	255.5	254.3	254.3	259	252.95	269,030
August 19, 2025	243.85	257.35	257.35	259.8	242.2	1.15M
August 18, 2025	235	243.85	243.85	246.95	235	247,943
August 14, 2025	238	233.8	233.8	239.1	232.2	142,404
August 13, 2025	229.4	236.15	236.15	238.5	229.35	359,043
August 12, 2025	233.95	228.1	228.1	238.8	226	355,054
August 11, 2025	235.95	232.35	232.35	237.6	231.5	193,593
August 08, 2025	240.2	235.6	235.6	240.8	234.35	188,309
August 07, 2025	236.75	237.9	237.9	239.9	231.05	334,912
August 06, 2025	248.6	237.6	237.6	251	236.65	421,865
August 05, 2025	253	248.75	248.75	255.3	248	108,696
August 04, 2025	255.2	252.35	252.35	255.4	250.15	171,409
August 01, 2025	261.35	255.2	255.2	264.95	252.55	182,395
July 31, 2025	261	260.85	260.85	264.45	256.6	177,432
July 30, 2025	265	266.3	266.3	268.8	263.95	93,799
July 29, 2025	262.45	265.25	265.25	268.4	260.55	163,784

Fineotex Chemical Limited (FCL.NS) NSE