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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,889	4,825.9	4,825.9	4,910	4,782.5	13,617
September 04, 2025	4,890	4,863.2	4,863.2	4,904.2	4,845.8	5,743
September 03, 2025	4,792.3	4,863.6	4,863.6	4,899	4,760	31,706
September 02, 2025	4,680	4,792.2	4,792.2	4,812	4,671.6	36,447
September 01, 2025	4,661.6	4,717.1	4,717.1	4,728.2	4,661.6	20,204
August 29, 2025	4,653	4,694	4,694	4,762.5	4,653	7,798
August 28, 2025	4,660.5	4,721.5	4,721.5	4,759.5	4,636.5	11,748
August 26, 2025	4,732.5	4,660.5	4,660.5	4,824.5	4,602.5	56,850
August 25, 2025	4,765.5	4,780.5	4,780.5	4,847.5	4,757	25,434
August 22, 2025	4,834.5	4,783.5	4,783.5	4,857.5	4,740	19,675
August 21, 2025	4,880	4,834	4,834	4,880	4,823	7,086
August 20, 2025	4,880	4,844	4,844	4,908.5	4,815	6,634
August 19, 2025	4,820	4,859	4,859	4,896.5	4,795	10,364
August 18, 2025	4,824.5	4,809.5	4,809.5	4,900	4,770	22,490
August 14, 2025	4,854	4,802.5	4,802.5	4,897	4,782	8,517
August 13, 2025	4,852.5	4,849	4,849	4,931.5	4,840	7,743
August 12, 2025	4,900	4,853.5	4,853.5	4,939.5	4,810	9,783
August 11, 2025	4,950	4,890	4,890	4,955	4,737	17,863
August 08, 2025	5,002.5	4,838.5	4,838.5	5,051	4,734.5	20,833
August 07, 2025	5,128.5	5,002	5,002	5,159.5	4,968	20,270
August 06, 2025	5,230	5,178	5,178	5,272	5,120	13,885
August 05, 2025	5,280	5,231	5,231	5,293	5,163	14,071
August 04, 2025	5,241	5,280.5	5,280.5	5,304	5,211.5	9,751

Fine Organic Industries Limited (FINEORG.NS) NSE