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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,494	4,470.4	4,470.4	4,512.9	4,448.8	6,622
February 19, 2026	4,466	4,494.9	4,494.9	4,564.9	4,466	8,654
February 18, 2026	4,540	4,512.6	4,512.6	4,559.1	4,496.5	3,463
February 17, 2026	4,365	4,547	4,547	4,577	4,365	15,048
February 16, 2026	4,402.1	4,393	4,393	4,423.8	4,354	4,961
February 13, 2026	4,500	4,422.9	4,422.9	4,524	4,355.5	20,938
February 12, 2026	4,657.8	4,596.6	4,596.6	4,658	4,535.4	10,807
February 11, 2026	4,679.9	4,627	4,627	4,679.9	4,559	10,140
February 10, 2026	4,519.8	4,663.6	4,663.6	4,674	4,501	17,160
February 09, 2026	4,444.5	4,487.4	4,487.4	4,521.6	4,422.7	6,952
February 06, 2026	4,420	4,412.8	4,412.8	4,499	4,401	4,675
February 05, 2026	4,539.1	4,482	4,482	4,539.9	4,461.7	4,756
February 04, 2026	4,500	4,516.7	4,516.7	4,542.3	4,476.2	9,889
February 03, 2026	4,450.3	4,520.9	4,520.9	4,670	4,450.3	68,678
February 02, 2026	4,166.1	4,265.7	4,265.7	4,280.1	4,166.1	11,712
February 01, 2026	4,240	4,166.3	4,166.3	4,271.2	4,140	3,948
January 30, 2026	4,006.4	4,243.3	4,243.3	4,314.9	4,006.4	17,992
January 29, 2026	4,150.4	4,067.4	4,067.4	4,150.4	4,007	15,564
January 28, 2026	4,041	4,150.4	4,150.4	4,322.4	3,979.6	30,572
January 27, 2026	3,909.9	4,048.1	4,048.1	4,095	3,856	19,790
January 23, 2026	3,998	3,886.8	3,886.8	3,998	3,873.8	10,566
January 22, 2026	3,998	3,971.5	3,971.5	4,029.5	3,950	6,269
January 21, 2026	4,000	3,998.9	3,998.9	4,077	3,879.2	14,775
January 20, 2026	4,090	4,009.5	4,009.5	4,102.6	3,990	6,951
January 19, 2026	4,072	4,102.6	4,102.6	4,136	4,042	8,226
January 16, 2026	4,211.9	4,123.7	4,123.7	4,238.1	4,062.8	6,819
January 14, 2026	4,211.9	4,211.9	4,211.9	4,244	4,177.3	4,969
January 13, 2026	4,211.1	4,209.8	4,209.8	4,236.7	4,175	5,519
January 12, 2026	4,211	4,211.1	4,211.1	4,263	4,140.4	12,326
January 09, 2026	4,215	4,210.4	4,210.4	4,252.1	4,160.1	6,999
January 08, 2026	4,230	4,224.2	4,224.2	4,258	4,180.5	6,077
January 07, 2026	4,296.9	4,253.3	4,253.3	4,296.9	4,203.3	10,418
January 06, 2026	4,312.1	4,273.6	4,273.6	4,328.4	4,245	8,402
January 05, 2026	4,224.4	4,297.5	4,297.5	4,393	4,210.1	39,806
January 02, 2026	4,103	4,184.8	4,184.8	4,198.1	4,050	29,779
January 01, 2026	4,116.6	4,106.5	4,106.5	4,156	4,088.9	7,161
December 31, 2025	4,082	4,116.2	4,116.2	4,175	4,076.1	7,708
December 30, 2025	4,159.2	4,078.9	4,078.9	4,164.2	4,070.1	8,380
December 29, 2025	4,202.8	4,159.2	4,159.2	4,225.1	4,150	6,545
December 26, 2025	4,182.8	4,202.8	4,202.8	4,230.1	4,171.2	6,873
December 24, 2025	4,248.8	4,182.8	4,182.8	4,283	4,174	23,860
December 23, 2025	4,310.4	4,256.4	4,256.4	4,330.3	4,245	7,549
December 22, 2025	4,275	4,310.4	4,310.4	4,332.6	4,255.1	24,702
December 19, 2025	4,267.1	4,265.7	4,265.7	4,300	4,250	7,770
December 18, 2025	4,275	4,267.9	4,267.9	4,280	4,250	3,719
December 17, 2025	4,302.5	4,290.5	4,290.5	4,327.9	4,262.6	8,614
December 16, 2025	4,353	4,316.2	4,316.2	4,377.5	4,302	6,009
December 15, 2025	4,350	4,353	4,353	4,451.2	4,350	6,125
December 12, 2025	4,400	4,409.2	4,409.2	4,466	4,384	18,505
December 11, 2025	4,311.5	4,420.7	4,420.7	4,436.9	4,290	11,636
December 10, 2025	4,369.8	4,357.9	4,357.9	4,419	4,337.1	5,558
December 09, 2025	4,344.5	4,336.7	4,336.7	4,375.6	4,251.5	24,304
December 08, 2025	4,468	4,374.5	4,374.5	4,468	4,286.5	14,215
December 05, 2025	4,476.1	4,425	4,425	4,493.2	4,408	7,904
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

Fine Organic Industries Limited (FINEORG.NS) NSE