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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	269	262.65	262.65	270.85	260.15	199,767
July 25, 2025	277.25	269.7	269.7	277.5	269	154,917
July 24, 2025	274.45	275.95	275.95	277.35	272.9	130,594
July 23, 2025	280	275.05	275.05	287	270.85	841,636
July 22, 2025	276	279.5	279.5	280.9	274.95	213,516
July 21, 2025	278	275.2	275.2	279.2	271.55	440,598
July 18, 2025	283	278.15	278.15	283.35	275.8	626,413
July 17, 2025	281.4	281.2	281.2	285	280	331,295
July 16, 2025	271	279.5	279.5	284.6	270.6	685,108
July 15, 2025	268.9	270.75	270.75	272	268.85	87,948
July 14, 2025	271	267.6	267.6	272.35	266.6	207,742
July 11, 2025	275	270.85	270.85	276.9	269.05	162,790
July 10, 2025	274	274.85	274.85	276.3	270.75	215,541
July 09, 2025	269.7	273.05	273.05	276.4	269.05	230,723
July 08, 2025	271.45	268.7	268.7	274.7	266.55	158,992
July 07, 2025	274.6	271.45	271.45	275.85	270	171,903
July 04, 2025	276.6	274.6	274.6	278.5	273.35	137,742
July 03, 2025	279	276.55	276.55	281.7	275.05	206,202
July 02, 2025	279.6	278.95	278.95	280.9	274.6	224,976
July 01, 2025	280.4	278.95	278.95	283	277.35	281,363
June 30, 2025	280.85	279.68	279.68	283.65	278.55	225,741
June 27, 2025	277.65	280.84	280.84	285.93	275.51	604,121
June 26, 2025	279.74	275.73	275.73	281.69	273.7	353,802
June 25, 2025	278	277.74	277.74	283.6	277	326,759
June 24, 2025	282.7	276.71	276.71	286.5	275.43	534,070
June 23, 2025	281.46	280.61	280.61	287	278.69	1.09M
June 20, 2025	264.07	277.71	277.71	290.66	264.07	11.09M
June 19, 2025	267.41	264.07	264.07	273.72	261.4	481,237

Fineotex Chemical Limited (FCL.NS) NSE