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 ₹6,420.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,881.75, while ₹1000 invested 1 year ago would be worth ₹1,078.69. This corresponds to total returns of 542.03%, 88.17%, 7.87%, respectively, with annualized returns of 25.64%, 13.48%, 7.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
