Finolex Industries Limited - FINPIPE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	188.42	189.89	189.89	190.6	182.5	1.13M
February 19, 2026	191.16	187.37	187.37	192.66	186	438,015
February 18, 2026	190.9	191.31	191.31	193.7	190.5	428,092
February 17, 2026	188.7	191.01	191.01	193	187.81	638,729
February 16, 2026	187	188.93	188.93	191.4	185.11	383,653
February 13, 2026	190	188.73	188.73	192.35	186.1	985,263
February 12, 2026	181	191.34	191.34	197.8	180.21	9.66M
February 11, 2026	178.99	181.52	181.52	183	177.19	513,853
February 10, 2026	179	178.99	178.99	181.94	178.03	287,311
February 09, 2026	172.03	178.68	178.68	179.8	172.03	431,851
February 06, 2026	172.59	172.03	172.03	174.29	171.1	333,334
February 05, 2026	177	174.69	174.69	177.92	173.1	223,235
February 04, 2026	176	178.2	178.2	178.89	175.14	424,660
February 03, 2026	177.01	176.64	176.64	179.69	173.4	469,086
February 02, 2026	173.75	174.94	174.94	175.9	170.01	272,277
February 01, 2026	176.99	174.99	174.99	181.7	171.9	412,873
January 30, 2026	171	176.43	176.43	177	169.31	353,292
January 29, 2026	172.1	172.57	172.57	173.51	170.7	144,230
January 28, 2026	170.08	172.93	172.93	174	169.53	188,082
January 27, 2026	172	170.08	170.08	173.74	168.44	393,062
January 23, 2026	174	173.77	173.77	176.36	172.1	315,545
January 22, 2026	174.99	175.21	175.21	177.25	173.58	167,523
January 21, 2026	174	174.18	174.18	176	172.2	515,350
January 20, 2026	176.13	175.74	175.74	178.79	174.21	724,269
January 19, 2026	175	176.13	176.13	176.5	173.81	187,119
January 16, 2026	175	176.66	176.66	176.95	174.9	246,012
January 14, 2026	173.15	175.51	175.51	177	173.05	228,130
January 13, 2026	174	174.01	174.01	174.87	172.17	160,444
January 12, 2026	172.21	173.17	173.17	174.3	169.63	301,260
January 09, 2026	173.5	173.99	173.99	177.1	173.5	449,805
January 08, 2026	179.59	177.1	177.1	180.63	175.1	377,337
January 07, 2026	180.05	179.56	179.56	180.99	178.6	229,025
January 06, 2026	183.01	180.66	180.66	183.01	179.31	359,534
January 05, 2026	177.4	183.56	183.56	185.1	177.4	1.51M
January 02, 2026	177.5	178.51	178.51	178.96	175.81	511,481
January 01, 2026	175	175.77	175.77	175.9	172.73	317,062
December 31, 2025	171	174.01	174.01	175.26	170.61	446,119
December 30, 2025	170.46	170.8	170.8	171.54	168.31	906,868
December 29, 2025	169.3	171.18	171.18	172.84	169.27	632,652
December 26, 2025	169.79	169.81	169.81	170.66	167.93	278,733
December 24, 2025	168.75	168.95	168.95	170.6	168.1	395,646
December 23, 2025	167.99	168.67	168.67	168.92	166.94	247,304
December 22, 2025	167	167.78	167.78	169.97	167	343,483
December 19, 2025	165.07	166.18	166.18	166.9	164.55	246,677
December 18, 2025	164.32	165.02	165.02	165.5	162.11	311,823
December 17, 2025	167.14	164.52	164.52	168.69	164	271,269
December 16, 2025	165	167.14	167.14	167.8	164	675,511
December 15, 2025	165.45	165.22	165.22	166.95	164.52	589,024
December 12, 2025	166.8	165.59	165.59	167.21	164.28	262,399
December 11, 2025	163.1	165.43	165.43	165.9	162.63	738,938
December 10, 2025	165.5	163.4	163.4	170.9	162.3	1.15M
December 09, 2025	164.75	165.76	165.76	166.9	162.26	1.06M
December 08, 2025	169.24	165.19	165.19	169.25	164.84	661,675
December 05, 2025	169.99	169.13	169.13	170.48	167.26	711,965
December 04, 2025	172.26	170.48	170.48	173.09	169.1	1.05M
December 03, 2025	175	172.26	172.26	176.24	171	909,747
December 02, 2025	175.51	174.82	174.82	177.38	173.74	747,037
December 01, 2025	178.8	176.31	176.31	180.3	175.8	583,858
November 28, 2025	180.71	178.73	178.73	180.85	177.22	404,789
November 27, 2025	185.34	180.71	180.71	186.2	179.2	881,999

Finolex Industries Limited (FINPIPE.NS) NSE