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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	211.91	208.23	208.23	212	204.4	842,084
September 25, 2025	210.45	212.13	212.13	214.16	208.77	367,891
September 24, 2025	211.42	210.39	210.39	212.65	209.53	302,690
September 23, 2025	216	211.49	211.49	216.25	211	338,842
September 22, 2025	216.92	216.09	216.09	218	214.3	619,314
September 19, 2025	216.2	216.92	216.92	219.16	215.33	792,744
September 18, 2025	217.69	216.2	216.2	218.55	215.07	642,068
September 17, 2025	220.29	217.69	217.69	220.8	217	697,133
September 16, 2025	221.02	219.17	219.17	222.23	216.3	1.03M
September 15, 2025	216	220.76	220.76	222.5	214.06	1.63M
September 12, 2025	213.14	215.65	215.65	216.9	212.26	1.48M
September 11, 2025	208.46	212.07	212.07	214.6	208.46	306,475
September 10, 2025	210	208.97	208.97	212.7	208.32	334,640
September 09, 2025	210.59	209.36	209.36	212.1	208.55	219,475
September 08, 2025	213.73	210.58	210.58	214.14	209.8	265,550
September 05, 2025	216.2	213.73	213.73	217.99	210.15	870,849
September 04, 2025	218.05	218.2	218.2	219.38	214.72	456,948
September 03, 2025	217.77	218.05	218.05	221	215.89	919,164
September 02, 2025	215	217.01	217.01	218.2	212.2	760,511
September 01, 2025	213.5	214.01	214.01	216.88	209.86	1.38M
August 29, 2025	207.8	211.92	211.92	212.25	207.6	620,763
August 28, 2025	207.5	207.82	207.82	208.77	205	424,056
August 26, 2025	211	209.13	209.13	211.72	206.64	564,138
August 25, 2025	212.4	212.13	212.13	214.98	210.59	1.26M
August 22, 2025	208.1	211.72	211.72	215.3	204.1	1.77M
August 21, 2025	205.99	208.1	208.1	210	204.36	907,512
August 20, 2025	205.82	203.07	203.07	208.82	202	458,616
August 19, 2025	199.55	205.82	205.82	206.93	197.06	1.1M
August 18, 2025	188.3	198.39	198.39	199.5	188.3	1.08M
August 14, 2025	189.99	187.62	187.62	192.15	186.25	395,756
August 13, 2025	191.29	190.64	190.64	192.33	189.67	169,456
August 12, 2025	189.69	191.29	191.29	192.91	188.1	845,189
August 11, 2025	189.9	189.39	189.39	190	185.81	408,881
August 08, 2025	190	188.98	188.98	191.75	185.92	526,177
August 07, 2025	195	189.09	189.09	195	186.22	650,842
August 06, 2025	196	195.31	195.31	197.02	192.18	343,791
August 05, 2025	198	196.94	196.94	199.37	195.51	418,686
August 04, 2025	197.86	197.99	197.99	199.5	192.66	967,204
August 01, 2025	205	200.72	200.72	207.69	200	555,348
July 31, 2025	207	206.26	206.26	214.51	203.5	1.06M
July 30, 2025	209	212.81	212.81	220	208.43	1.14M
July 29, 2025	206.92	209.33	209.33	209.79	204.62	420,738
July 28, 2025	208.01	207.57	207.57	210.29	205.01	765,418
July 25, 2025	210	208.72	208.72	210.99	205.75	805,980
July 24, 2025	208.9	212.16	212.16	214.71	207.09	1.56M
July 23, 2025	202.5	207.93	207.93	209.89	202.5	1.37M
July 22, 2025	206.3	201.78	201.78	207.63	201	1.22M
July 21, 2025	210.95	206.09	206.09	210.96	205.5	1M
July 18, 2025	215.54	210.98	210.98	215.54	210.06	368,108
July 17, 2025	213.78	214.68	214.68	215.15	212.06	511,058
July 16, 2025	208.98	214.3	214.3	216.59	208.56	1.69M
July 15, 2025	205.12	208.32	208.32	208.8	204.42	501,161
July 14, 2025	205.7	204.91	204.91	206.9	203.49	368,871
July 11, 2025	205.26	205.44	205.44	207.65	204.49	389,494
July 10, 2025	204.79	205.27	205.27	206.01	203.6	352,824
July 09, 2025	206.2	204.36	204.36	207.9	203.48	674,367
July 08, 2025	205.99	206.18	206.18	208.2	204.12	714,613
July 07, 2025	210.89	204.97	204.97	212.68	204	916,850
July 04, 2025	212.75	211.12	211.12	214.45	209.54	582,620
July 03, 2025	214.25	212.69	212.69	215.19	211.63	618,743

Finolex Industries Limited (FINPIPE.NS) NSE