Fine Organic Industries Limited - FINEORG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4,211.1	4,209.8	4,209.8	4,236.7	4,175	5,519
January 12, 2026	4,211	4,211.1	4,211.1	4,263	4,140.4	12,326
January 09, 2026	4,215	4,210.4	4,210.4	4,252.1	4,160.1	6,999
January 08, 2026	4,230	4,224.2	4,224.2	4,258	4,180.5	6,077
January 07, 2026	4,296.9	4,253.3	4,253.3	4,296.9	4,203.3	10,418
January 06, 2026	4,312.1	4,273.6	4,273.6	4,328.4	4,245	8,402
January 05, 2026	4,224.4	4,297.5	4,297.5	4,393	4,210.1	39,806
January 02, 2026	4,103	4,184.8	4,184.8	4,198.1	4,050	29,779
January 01, 2026	4,116.6	4,106.5	4,106.5	4,156	4,088.9	7,161
December 31, 2025	4,082	4,116.2	4,116.2	4,175	4,076.1	7,708
December 30, 2025	4,159.2	4,078.9	4,078.9	4,164.2	4,070.1	8,380
December 29, 2025	4,202.8	4,159.2	4,159.2	4,225.1	4,150	6,545
December 26, 2025	4,182.8	4,202.8	4,202.8	4,230.1	4,171.2	6,873
December 24, 2025	4,248.8	4,182.8	4,182.8	4,283	4,174	23,860
December 23, 2025	4,310.4	4,256.4	4,256.4	4,330.3	4,245	7,549
December 22, 2025	4,275	4,310.4	4,310.4	4,332.6	4,255.1	24,702
December 19, 2025	4,267.1	4,265.7	4,265.7	4,300	4,250	7,770
December 18, 2025	4,275	4,267.9	4,267.9	4,280	4,250	3,719
December 17, 2025	4,302.5	4,290.5	4,290.5	4,327.9	4,262.6	8,614
December 16, 2025	4,353	4,316.2	4,316.2	4,377.5	4,302	6,009
December 15, 2025	4,350	4,353	4,353	4,451.2	4,350	6,125
December 12, 2025	4,400	4,409.2	4,409.2	4,466	4,384	18,505
December 11, 2025	4,311.5	4,420.7	4,420.7	4,436.9	4,290	11,636
December 10, 2025	4,369.8	4,357.9	4,357.9	4,419	4,337.1	5,558
December 09, 2025	4,344.5	4,336.7	4,336.7	4,375.6	4,251.5	24,304
December 08, 2025	4,468	4,374.5	4,374.5	4,468	4,286.5	14,215
December 05, 2025	4,476.1	4,425	4,425	4,493.2	4,408	7,904
December 04, 2025	4,424	4,499.3	4,499.3	4,515	4,360.4	10,005
December 03, 2025	4,355	4,422.3	4,422.3	4,443.5	4,355	8,938
December 02, 2025	4,349.9	4,398.8	4,398.8	4,415	4,307.4	7,739
December 01, 2025	4,401	4,349.7	4,349.7	4,428.4	4,330	6,699
November 28, 2025	4,435	4,418.6	4,418.6	4,479.3	4,412.4	9,532
November 27, 2025	4,419.5	4,454.1	4,454.1	4,493.8	4,419.5	17,810
November 26, 2025	4,370	4,464.1	4,464.1	4,530.1	4,365.5	8,922
November 25, 2025	4,455	4,410	4,410	4,485	4,401	5,299
November 24, 2025	4,508.2	4,488.6	4,488.6	4,533.7	4,428.4	7,275
November 21, 2025	4,574	4,538.1	4,538.1	4,616.7	4,509	6,712
November 19, 2025	4,707	4,655.7	4,655.7	4,765.6	4,630.5	27,334
November 18, 2025	4,587.9	4,696.7	4,696.7	4,749.5	4,550	22,054
November 17, 2025	4,529.9	4,587.9	4,587.9	4,627.9	4,521	38,233
November 14, 2025	4,367.2	4,515.9	4,515.9	4,528.1	4,334	27,966
November 13, 2025	4,279	4,367.2	4,367.2	4,399	4,241.4	18,558
November 12, 2025	4,187	4,269.3	4,269.3	4,300.1	4,179	22,816
November 11, 2025	4,230	4,202.9	4,202.9	4,290	4,187.9	12,802
November 10, 2025	4,313.1	4,251.9	4,251.9	4,330	4,240	19,220
November 07, 2025	4,366	4,351.7	4,351.7	4,394.1	4,321.1	9,251
November 06, 2025	4,405.5	4,387.2	4,387.2	4,445.7	4,370	5,761
November 04, 2025	4,407.7	4,405.5	4,405.5	4,460.3	4,399	9,980
November 03, 2025	4,438	4,426.2	4,426.2	4,494.1	4,407.7	8,515
October 31, 2025	4,455	4,437.2	4,437.2	4,500.8	4,420	32,827
October 30, 2025	4,482	4,449.6	4,449.6	4,494.1	4,441	8,854
October 29, 2025	4,490	4,484.3	4,484.3	4,535.1	4,472	6,159
October 28, 2025	4,498.6	4,510.2	4,510.2	4,542.5	4,498.6	8,789
October 27, 2025	4,501.9	4,498.6	4,498.6	4,525.9	4,467	8,783
October 24, 2025	4,503.6	4,501.1	4,501.1	4,547.1	4,447.6	20,239
October 23, 2025	4,506	4,459	4,459	4,542	4,452	13,063
October 21, 2025	4,508.5	4,498.4	4,498.4	4,509.9	4,462.5	2,235
October 20, 2025	4,590	4,463	4,463	4,596.5	4,429.9	13,690
October 17, 2025	4,501	4,520.7	4,520.7	4,545	4,453.8	15,042
October 16, 2025	4,497	4,501	4,501	4,548.5	4,475	7,004

Fine Organic Industries Limited (FINEORG.NS) NSE