Fine Organic Industries Limited (FINEORG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Fine Organic Industries Limited (FINEORG.NS) since IPO date, it would be worth ₹6,429.72 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,639.68, while ₹1000 invested 1 year ago would be worth ₹1,067.11. This corresponds to total returns of 542.97%, 63.97%, 6.71%, respectively, with annualized returns of 25.48%, 10.4%, 6.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 4,961.5 | 4,878 | 4,878 | 5,024.5 | 4,852 | 8,859 |
| July 07, 2026 | 5,137.5 | 5,000 | 5,000 | 5,139 | 4,981.5 | 7,357 |
| July 06, 2026 | 5,244 | 5,137.5 | 5,137.5 | 5,244 | 5,116 | 6,817 |
| July 03, 2026 | 5,220.5 | 5,206.5 | 5,206.5 | 5,285 | 5,180.5 | 8,259 |
| July 02, 2026 | 5,230.5 | 5,192.5 | 5,192.5 | 5,306.5 | 5,138 | 12,142 |
| July 01, 2026 | 5,279.5 | 5,209 | 5,209 | 5,369 | 5,175 | 9,473 |
| June 30, 2026 | 5,365 | 5,295.8 | 5,295.8 | 5,407 | 5,210 | 19,911 |
| June 29, 2026 | 5,200 | 5,334.1 | 5,334.1 | 5,369 | 5,166.1 | 20,773 |
| June 25, 2026 | 5,270.9 | 5,236.1 | 5,236.1 | 5,280 | 5,185 | 29,940 |
| June 24, 2026 | 5,159.9 | 5,270.6 | 5,270.6 | 5,289.7 | 5,103.1 | 23,353 |
| June 23, 2026 | 5,190 | 5,100 | 5,100 | 5,345.7 | 5,052 | 20,341 |
| June 22, 2026 | 5,300 | 5,203.7 | 5,203.7 | 5,399 | 5,181 | 24,828 |
| June 19, 2026 | 5,165.3 | 5,285.8 | 5,285.8 | 5,393.9 | 5,109.6 | 49,844 |