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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	216.7	213.18	213.18	216.7	211.75	582,976
July 01, 2025	218.19	216.76	216.76	219.5	215	550,171
June 30, 2025	218	218.03	218.03	220.15	215.31	904,064
June 27, 2025	218.1	216.92	216.92	219.69	216.25	609,531
June 26, 2025	216.95	217.74	217.74	219	215.92	571,493
June 25, 2025	216.5	216.75	216.75	219.3	215.55	778,277
June 24, 2025	215	216.05	216.05	218.26	214.5	1.08M
June 23, 2025	213.74	213.35	213.35	215.9	211.2	1.07M
June 20, 2025	221.25	215.32	215.32	221.94	214.5	2.35M
June 19, 2025	232.01	221.25	221.25	232.53	220	2.52M
June 18, 2025	227.21	232.53	232.53	238	225.16	6.29M
June 17, 2025	223.2	228.24	228.24	234	222.5	4.25M
June 16, 2025	222.78	222.53	222.53	224.34	216.55	944,930
June 13, 2025	211.11	222.78	222.78	226.9	210	2.83M
June 12, 2025	225.1	217.45	217.45	226	216.23	726,195

Finolex Industries Limited (FINPIPE.NS) NSE