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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	186.97	184.51	184.51	186.97	182.96	709,803
November 25, 2025	182.82	185.12	185.12	185.9	181.28	414,781
November 24, 2025	180.76	182.82	182.82	183.5	178.46	1.44M
November 21, 2025	179.67	181.73	181.73	185.61	177.7	352,325
November 19, 2025	184.29	183.43	183.43	185.1	179.7	924,779
November 18, 2025	186.16	185.09	185.09	186.9	184.4	348,510
November 17, 2025	186.5	187.03	187.03	187.97	186.3	308,455
November 14, 2025	185.65	188.04	188.04	190.9	184.8	1.23M
November 13, 2025	186.21	187.14	187.14	187.7	184.51	674,631
November 12, 2025	187.75	186.21	186.21	189	185.2	471,639
November 11, 2025	188.98	187.61	187.61	189.25	184.1	513,282
November 10, 2025	191	188.79	188.79	194.5	185.71	1.69M
November 07, 2025	182	185.26	185.26	186.95	181.5	353,827
November 06, 2025	188.2	182.29	182.29	188.3	181.76	591,916
November 04, 2025	188.5	188.33	188.33	188.67	186.02	381,750
November 03, 2025	188.1	188.08	188.08	188.6	186.88	279,129
October 31, 2025	189.89	188.01	188.01	190	187.54	687,145
October 30, 2025	191.8	189.89	189.89	191.95	189	307,503
October 29, 2025	190.1	191.01	191.01	191.48	188.3	410,086
October 28, 2025	190.18	190.24	190.24	191.31	189	189,323
October 27, 2025	189.99	190.18	190.18	190.7	188	388,180
October 24, 2025	189.85	189.07	189.07	190.85	188.5	350,855
October 23, 2025	191.77	189.98	189.98	192.17	189.6	1.59M
October 21, 2025	191.91	191.72	191.72	193.16	191.1	109,322
October 20, 2025	191.79	190.96	190.96	191.8	189.85	411,056
October 17, 2025	191.01	190.99	190.99	193.27	190.25	528,653
October 16, 2025	192.9	191.01	191.01	194.48	190.6	556,793
October 15, 2025	190.4	191.8	191.8	192.89	189.67	511,378
October 14, 2025	191.2	190.4	190.4	193.99	189.48	596,375
October 13, 2025	190.8	190.74	190.74	192.6	190.21	249,146
October 10, 2025	194.3	192.94	192.94	195.12	192.45	408,836
October 09, 2025	195.1	194.04	194.04	195.65	192.1	498,510
October 08, 2025	195.1	194.77	194.77	198.1	193.97	526,653
October 07, 2025	200	195.56	195.56	200.28	195.01	779,637
October 06, 2025	205.89	199.43	199.43	205.89	199	636,088
October 03, 2025	200.2	205.89	205.89	206.69	199.67	547,449
October 01, 2025	200.5	199.4	199.4	203.09	197.12	670,937
September 30, 2025	200	200.1	200.1	203.96	198.96	548,929
September 29, 2025	208.95	200.78	200.78	209.44	199.57	890,467
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

Finolex Industries Limited (FINPIPE.NS) NSE