Fine Organic Industries Limited (FINEORG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FINEORG.NS Historical Return
If you invested ₹1000 in Fine Organic Industries Limited (FINEORG.NS) since IPO date, it would be worth ₹6,384.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,475.31, while ₹1000 invested 1 year ago would be worth ₹1,107.01. This corresponds to total returns of 538.43%, 47.53%, 10.7%, respectively, with annualized returns of 25.17%, 8.09%, 10.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FINEORG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,124 | 5,131 | 5,131 | 5,185 | 5,060 | 18,279 |
| September 30, 2026 | 5,140.5 | 5,124.5 | 5,124.5 | 5,165 | 5,092.5 | 24,136 |
| September 29, 2026 | 5,090 | 5,140 | 5,140 | 5,162 | 5,070 | 11,867 |
| September 28, 2026 | 5,083 | 5,124 | 5,124 | 5,170.5 | 5,034.5 | 36,026 |
| September 25, 2026 | 5,052 | 5,083 | 5,083 | 5,104.5 | 5,039.5 | 6,622 |
| September 24, 2026 | 5,059 | 5,062.5 | 5,062.5 | 5,124 | 4,968 | 21,088 |
| September 23, 2026 | 5,175 | 5,096.5 | 5,096.5 | 5,189 | 5,063 | 15,255 |
| September 22, 2026 | 5,155 | 5,159.5 | 5,159.5 | 5,198.5 | 5,079.5 | 24,451 |
| September 21, 2026 | 5,144 | 5,149.5 | 5,149.5 | 5,199 | 5,125 | 15,057 |
| September 18, 2026 | 5,219.5 | 5,199 | 5,199 | 5,271 | 5,160 | 45,909 |
| September 17, 2026 | 5,111 | 5,202 | 5,202 | 5,220 | 5,111 | 11,278 |
| September 16, 2026 | 5,115 | 5,193 | 5,193 | 5,249 | 5,037.5 | 36,660 |
| September 15, 2026 | 5,160.5 | 5,153.5 | 5,153.5 | 5,167.5 | 5,081 | 18,012 |
| September 11, 2026 | 5,156 | 5,167.5 | 5,167.5 | 5,180.5 | 5,056.5 | 16,858 |
| September 10, 2026 | 5,172 | 5,156 | 5,156 | 5,188.5 | 5,122 | 12,121 |
| September 09, 2026 | 5,173 | 5,148.5 | 5,148.5 | 5,205 | 5,120 | 15,842 |
| September 08, 2026 | 5,120 | 5,196 | 5,196 | 5,207 | 5,082 | 11,446 |
| September 07, 2026 | 5,126 | 5,125 | 5,125 | 5,169.5 | 5,070 | 11,396 |
| September 04, 2026 | 5,178.5 | 5,152 | 5,152 | 5,190 | 5,136 | 12,034 |
| September 03, 2026 | 5,145.5 | 5,179.5 | 5,179.5 | 5,229.5 | 5,111.5 | 15,982 |
| September 02, 2026 | 5,250.5 | 5,146.5 | 5,146.5 | 5,251.5 | 5,130 | 17,128 |
| September 01, 2026 | 5,282 | 5,255.5 | 5,255.5 | 5,380 | 5,225.5 | 31,627 |
| August 31, 2026 | 5,282.6 | 5,282.8 | 5,282.8 | 5,344.8 | 5,195 | 47,276 |
| August 28, 2026 | 5,258.1 | 5,282.5 | 5,282.5 | 5,312 | 5,187 | 23,658 |
| August 27, 2026 | 5,139.1 | 5,258.2 | 5,258.2 | 5,285 | 5,111.1 | 23,417 |
| August 26, 2026 | 5,147.7 | 5,139.1 | 5,139.1 | 5,225 | 5,099.9 | 25,832 |
| August 25, 2026 | 5,280.3 | 5,186.9 | 5,186.9 | 5,317 | 5,176.5 | 18,816 |
| August 24, 2026 | 5,146 | 5,277.4 | 5,277.4 | 5,357 | 5,080.8 | 71,993 |
| August 21, 2026 | 5,070 | 5,159.9 | 5,159.9 | 5,184 | 4,985.5 | 40,457 |
| August 20, 2026 | 5,130.1 | 5,066.2 | 5,066.2 | 5,387.5 | 5,058.6 | 73,574 |
| August 19, 2026 | 5,093.1 | 5,130.1 | 5,130.1 | 5,151 | 5,061.3 | 36,458 |
| August 18, 2026 | 5,147 | 5,093.1 | 5,093.1 | 5,172 | 5,070.2 | 19,759 |
| August 17, 2026 | 5,200 | 5,110.4 | 5,110.4 | 5,240 | 5,062.1 | 20,232 |
| August 14, 2026 | 5,166 | 5,143.8 | 5,143.8 | 5,311.8 | 5,126.7 | 26,769 |
| August 13, 2026 | 5,265.1 | 5,159.6 | 5,159.6 | 5,265.1 | 5,102.1 | 29,001 |
| August 12, 2026 | 5,120.7 | 5,265.1 | 5,265.1 | 5,369.8 | 5,115.7 | 108,822 |
| August 11, 2026 | 5,027 | 5,120.7 | 5,120.7 | 5,240.8 | 5,021 | 232,642 |
| August 10, 2026 | 5,100 | 5,027.8 | 5,027.8 | 5,127.1 | 4,802 | 78,451 |
| August 07, 2026 | 4,989 | 5,162.1 | 5,162.1 | 5,199.9 | 4,980 | 54,836 |
| August 06, 2026 | 4,950 | 4,989 | 4,989 | 5,014.7 | 4,902.2 | 15,058 |
| August 05, 2026 | 4,965.5 | 4,940.4 | 4,940.4 | 5,014.7 | 4,858 | 13,663 |
| August 04, 2026 | 4,933.7 | 4,929.5 | 4,929.5 | 4,950 | 4,869.1 | 5,681 |
| August 03, 2026 | 4,800 | 4,933.7 | 4,933.7 | 4,989.6 | 4,768.6 | 21,919 |
| July 31, 2026 | 4,915 | 4,816.5 | 4,816.5 | 4,915 | 4,800 | 10,311 |
| July 30, 2026 | 4,820.5 | 4,877 | 4,877 | 4,909.5 | 4,765.5 | 9,357 |
| July 29, 2026 | 4,825.5 | 4,794 | 4,794 | 4,864.5 | 4,783 | 6,077 |
| July 28, 2026 | 4,839 | 4,790.5 | 4,790.5 | 4,857 | 4,767 | 6,173 |
| July 27, 2026 | 4,829 | 4,838.5 | 4,838.5 | 4,926 | 4,806 | 9,921 |
| July 24, 2026 | 4,745.5 | 4,828.5 | 4,828.5 | 4,850 | 4,692 | 7,557 |
| July 23, 2026 | 4,963 | 4,745.5 | 4,745.5 | 4,963 | 4,725 | 11,054 |
| July 22, 2026 | 4,901 | 4,928.5 | 4,928.5 | 5,021.5 | 4,790 | 16,925 |
| July 21, 2026 | 4,933.5 | 4,901 | 4,901 | 4,975 | 4,867 | 8,522 |
| July 20, 2026 | 5,058 | 4,933 | 4,933 | 5,059 | 4,916.5 | 6,433 |
| July 17, 2026 | 5,100 | 5,056 | 5,056 | 5,100 | 5,021 | 6,125 |
| July 16, 2026 | 5,120 | 5,078 | 5,078 | 5,152 | 5,067.5 | 6,323 |
| July 15, 2026 | 4,993 | 5,118.5 | 5,118.5 | 5,152.5 | 4,991.5 | 11,644 |
| July 14, 2026 | 5,050 | 4,984 | 4,984 | 5,055 | 4,950 | 8,600 |
| July 13, 2026 | 5,038.5 | 5,024 | 5,024 | 5,070 | 4,968 | 4,946 |
| July 10, 2026 | 5,005 | 4,999.5 | 4,999.5 | 5,069 | 4,995 | 7,190 |
| July 09, 2026 | 4,875 | 4,969.5 | 4,969.5 | 4,991.5 | 4,875 | 14,231 |
AD
