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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	4,568.6	4,497	4,497	4,570.8	4,462.9	7,504
October 14, 2025	4,549	4,568.6	4,568.6	4,604.6	4,527.1	11,143
October 13, 2025	4,599.9	4,559.5	4,559.5	4,636.1	4,547	6,928
October 10, 2025	4,566.6	4,658.2	4,658.2	4,693	4,550.2	6,795
October 09, 2025	4,602.5	4,566.6	4,566.6	4,607.8	4,509.3	10,140
October 08, 2025	4,635	4,596.9	4,596.9	4,642	4,555.5	5,277
October 07, 2025	4,630	4,617.4	4,617.4	4,681.5	4,603.6	4,214
October 06, 2025	4,602.5	4,654.8	4,654.8	4,714.4	4,600	9,291
October 03, 2025	4,549.9	4,635	4,635	4,668.1	4,481	15,257
October 01, 2025	4,460	4,532.8	4,532.8	4,554.8	4,422.2	10,855
September 30, 2025	4,481.1	4,466.6	4,466.6	4,553.8	4,430	20,658
September 29, 2025	4,676.5	4,510	4,510	4,718.9	4,497	14,265
September 26, 2025	4,671	4,629.6	4,629.6	4,679	4,569.6	9,281
September 25, 2025	4,729.6	4,671	4,671	4,748	4,664.8	4,638
September 24, 2025	4,807.5	4,729.6	4,729.6	4,807.6	4,701	5,767
September 23, 2025	4,820	4,783.6	4,783.6	4,833.9	4,725.6	7,779
September 22, 2025	4,905.6	4,787.1	4,787.1	4,950	4,770	6,942
September 19, 2025	4,856.4	4,905.6	4,905.6	4,928.8	4,822	8,724
September 18, 2025	4,929	4,880.8	4,880.8	4,950	4,854.3	6,122
September 17, 2025	4,874	4,916.9	4,916.9	4,960	4,831.9	10,046
September 16, 2025	4,830	4,833.2	4,833.2	4,851.2	4,794	4,349
September 15, 2025	4,783	4,811.4	4,811.4	4,830	4,760.6	6,503
September 12, 2025	4,842	4,782.5	4,782.5	4,892	4,771.7	5,099
September 11, 2025	4,883.5	4,842.5	4,842.5	4,894.9	4,804.4	7,119
September 10, 2025	4,820	4,834.2	4,834.2	4,939.2	4,820	7,791
September 09, 2025	4,819.8	4,799.4	4,799.4	4,843.9	4,762.5	37,654
September 08, 2025	4,825	4,844	4,844	4,873	4,780.3	12,943

Fine Organic Industries Limited (FINEORG.NS) NSE