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 ₹6,457.71 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,783.65, while ₹1000 invested 1 year ago would be worth ₹1,102.25. This corresponds to total returns of 545.77%, 78.37%, 10.22%, respectively, with annualized returns of 26.33%, 12.26%, 10.22%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4,937.2 | 5,150.9 | 5,150.9 | 5,195 | 4,937.2 | 17,806 |
| June 17, 2026 | 5,037 | 4,990.6 | 4,990.6 | 5,087.9 | 4,952 | 12,749 |
| June 16, 2026 | 4,987.9 | 5,037.8 | 5,037.8 | 5,049 | 4,882.2 | 21,994 |
| June 15, 2026 | 4,755.1 | 4,924 | 4,924 | 4,975.5 | 4,747.8 | 36,779 |
| June 12, 2026 | 4,680 | 4,724.7 | 4,724.7 | 4,745.9 | 4,659.8 | 4,525 |
| June 11, 2026 | 4,707 | 4,677.1 | 4,677.1 | 4,736.6 | 4,664 | 3,437 |
| June 10, 2026 | 4,705.6 | 4,716.4 | 4,716.4 | 4,791.5 | 4,700 | 9,371 |
| June 09, 2026 | 4,726 | 4,737.4 | 4,737.4 | 4,750 | 4,667.2 | 6,595 |
| June 08, 2026 | 4,725 | 4,692.9 | 4,692.9 | 4,807 | 4,610 | 14,384 |
| June 05, 2026 | 4,779.9 | 4,754.4 | 4,754.4 | 4,808 | 4,690.2 | 18,069 |
| June 04, 2026 | 4,625 | 4,689.7 | 4,689.7 | 4,724.9 | 4,603 | 7,213 |
| June 03, 2026 | 4,595.8 | 4,633.8 | 4,633.8 | 4,638.9 | 4,488 | 6,806 |
| June 02, 2026 | 4,473.3 | 4,586.5 | 4,586.5 | 4,599 | 4,424.1 | 5,839 |
| June 01, 2026 | 4,626 | 4,491.6 | 4,491.6 | 4,631.7 | 4,451.1 | 9,975 |
| May 29, 2026 | 4,677.3 | 4,625.4 | 4,625.4 | 4,699.8 | 4,612.7 | 6,782 |
| May 27, 2026 | 4,623.8 | 4,677.3 | 4,677.3 | 4,760.8 | 4,623.8 | 10,488 |
| May 26, 2026 | 4,557.8 | 4,619.9 | 4,619.9 | 4,649 | 4,522 | 10,512 |
| May 25, 2026 | 4,690 | 4,557.8 | 4,557.8 | 4,690 | 4,534.4 | 8,434 |
| May 22, 2026 | 4,608 | 4,604.1 | 4,604.1 | 4,750 | 4,503 | 11,608 |
| May 21, 2026 | 4,594.1 | 4,607.3 | 4,607.3 | 4,648.3 | 4,551 | 5,868 |
| May 20, 2026 | 4,635.9 | 4,594.1 | 4,594.1 | 4,827.5 | 4,576 | 62,170 |
| May 19, 2026 | 4,564.5 | 4,567.2 | 4,567.2 | 4,620 | 4,531.2 | 4,582 |
| May 18, 2026 | 4,567 | 4,531.7 | 4,531.7 | 4,603.3 | 4,429.8 | 8,065 |
| May 15, 2026 | 4,748.9 | 4,631.3 | 4,631.3 | 4,748.9 | 4,604.1 | 4,489 |
| May 14, 2026 | 4,618 | 4,714.6 | 4,714.6 | 4,740 | 4,618 | 9,135 |
| May 13, 2026 | 4,532 | 4,599 | 4,599 | 4,658.9 | 4,518 | 6,801 |
| May 12, 2026 | 4,634 | 4,577 | 4,577 | 4,650.1 | 4,551 | 7,402 |
| May 11, 2026 | 4,620 | 4,634 | 4,634 | 4,666.2 | 4,540 | 10,489 |
| May 08, 2026 | 4,661 | 4,653.9 | 4,653.9 | 4,815.9 | 4,612 | 12,495 |
| May 07, 2026 | 4,658.8 | 4,658.8 | 4,658.8 | 4,760 | 4,602.2 | 16,442 |
| May 06, 2026 | 4,597.9 | 4,658.8 | 4,658.8 | 4,674 | 4,570 | 8,862 |
| May 05, 2026 | 4,541.2 | 4,575.1 | 4,575.1 | 4,630 | 4,541.2 | 7,275 |
| May 04, 2026 | 4,621 | 4,597.7 | 4,597.7 | 4,739.8 | 4,561 | 9,731 |
| April 30, 2026 | 4,718.6 | 4,628.1 | 4,628.1 | 4,720.6 | 4,621.1 | 5,403 |
| April 29, 2026 | 4,745 | 4,721.6 | 4,721.6 | 4,797.3 | 4,696 | 9,619 |
| April 28, 2026 | 4,897 | 4,745 | 4,745 | 4,897 | 4,725.8 | 12,846 |
| April 27, 2026 | 4,861 | 4,883.7 | 4,883.7 | 4,947.9 | 4,852.1 | 8,071 |
| April 24, 2026 | 4,978.7 | 4,851.5 | 4,851.5 | 5,009.9 | 4,842 | 9,834 |
| April 23, 2026 | 5,100 | 4,978.7 | 4,978.7 | 5,100 | 4,955.3 | 10,170 |
| April 22, 2026 | 5,094.7 | 5,086 | 5,086 | 5,144.9 | 4,961.3 | 12,581 |
| April 21, 2026 | 5,024.8 | 5,056.9 | 5,056.9 | 5,139.1 | 4,966.9 | 29,417 |
| April 20, 2026 | 4,908 | 4,995.2 | 4,995.2 | 5,019 | 4,820 | 25,146 |
| April 17, 2026 | 4,900.1 | 4,907.5 | 4,907.5 | 5,025.9 | 4,862.2 | 25,276 |
| April 16, 2026 | 4,650 | 4,901.2 | 4,901.2 | 4,934.4 | 4,618 | 38,766 |
| April 15, 2026 | 4,606.5 | 4,641.8 | 4,641.8 | 4,676 | 4,588 | 4,786 |
| April 13, 2026 | 4,621.1 | 4,561.2 | 4,561.2 | 4,692 | 4,539.2 | 14,835 |
| April 10, 2026 | 4,586.3 | 4,653.3 | 4,653.3 | 4,700.1 | 4,578.5 | 10,494 |
| April 09, 2026 | 4,491.7 | 4,586 | 4,586 | 4,609.9 | 4,491.7 | 11,251 |
| April 08, 2026 | 4,500 | 4,491.7 | 4,491.7 | 4,557.6 | 4,414.7 | 11,677 |
| April 07, 2026 | 4,285 | 4,406.9 | 4,406.9 | 4,430.6 | 4,285 | 11,785 |
| April 06, 2026 | 4,385 | 4,329.1 | 4,329.1 | 4,392 | 4,270.2 | 12,224 |
| April 02, 2026 | 4,100 | 4,363.3 | 4,363.3 | 4,382 | 4,072.5 | 35,683 |
| April 01, 2026 | 4,000 | 4,164.2 | 4,164.2 | 4,206.2 | 3,982.5 | 19,662 |
| March 30, 2026 | 3,902 | 3,957.1 | 3,957.1 | 4,005 | 3,902 | 25,852 |
| March 27, 2026 | 4,168 | 3,970.4 | 3,970.4 | 4,199 | 3,935.5 | 67,664 |
| March 25, 2026 | 4,210 | 4,231.5 | 4,231.5 | 4,272.4 | 4,190.1 | 13,349 |
| March 24, 2026 | 4,069.9 | 4,164.7 | 4,164.7 | 4,176.5 | 3,890.5 | 19,361 |
| March 23, 2026 | 4,250 | 4,008.5 | 4,008.5 | 4,250 | 3,951 | 23,452 |
AD
