Fine Organic Industries Limited (FINEORG.NS) NSE
4,586.50
+94.9(+2.11%)
Currency In INR
- 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 ₹5,706.8 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,549.29, while ₹1000 invested 1 year ago would be worth ₹955.5. This corresponds to total returns of 470.68%, 54.93%, -4.45%, respectively, with annualized returns of 24.58%, 9.15%, -4.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FINEORG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | -1 | -1 | 4,256.1 | -1 | -1 | 0 |
| March 19, 2026 | 4,236 | 4,275.6 | 4,275.6 | 4,300.3 | 4,236 | 6,746 |
| March 18, 2026 | 4,270.1 | 4,320.1 | 4,320.1 | 4,339.9 | 4,270.1 | 5,830 |
| March 17, 2026 | 4,320 | 4,291.6 | 4,291.6 | 4,336.7 | 4,270.1 | 5,401 |
| March 16, 2026 | 4,267 | 4,311.1 | 4,311.1 | 4,350.8 | 4,218.9 | 12,775 |
| March 13, 2026 | 4,302 | 4,287.7 | 4,287.7 | 4,338.4 | 4,270.1 | 11,908 |
| March 12, 2026 | 4,225 | 4,335.7 | 4,335.7 | 4,388 | 4,191.2 | 10,671 |
| March 11, 2026 | 4,268.5 | 4,277.1 | 4,277.1 | 4,331.9 | 4,251.9 | 13,938 |
| March 10, 2026 | 4,298.1 | 4,310.1 | 4,310.1 | 4,332.2 | 4,232 | 15,453 |
| March 09, 2026 | 4,246.6 | 4,278.8 | 4,278.8 | 4,295.6 | 4,200 | 15,412 |
| March 06, 2026 | 4,353 | 4,276.6 | 4,276.6 | 4,353 | 4,264.7 | 14,212 |
| March 05, 2026 | 4,309 | 4,319.9 | 4,319.9 | 4,354 | 4,254.1 | 15,716 |
| March 04, 2026 | -1 | -1 | 4,263.9 | -1 | -1 | 0 |
| March 02, 2026 | 4,491.1 | 4,467.2 | 4,467.2 | 4,603.6 | 4,450.1 | 21,525 |
