Fineotex Chemical Limited FCL

NSE · India · Process Industries

INR 55.82-1.63 (-2.84%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.72	-3.01%	INR 57.42	INR 58.47	INR 54.76	33.19M
2026-09-30	INR 57.45	-0.85%	INR 57.94	INR 59.21	INR 57.00	16.17M
2026-09-29	INR 57.94	+0.94%	INR 57.39	INR 58.42	INR 55.55	19.04M
2026-09-28	INR 57.40	-5.09%	INR 61.33	INR 61.40	INR 56.86	28.79M
2026-09-25	INR 60.48	+7.87%	INR 56.50	INR 61.05	INR 55.75	47.04M
2026-09-24	INR 56.07	-1.30%	INR 56.55	INR 58.42	INR 55.13	19.88M
2026-09-23	INR 56.81	-1.01%	INR 57.20	INR 58.09	INR 56.20	12.22M
2026-09-22	INR 57.39	+2.94%	INR 56.70	INR 58.68	INR 55.89	20.80M
2026-09-21	INR 55.75	-2.23%	INR 57.30	INR 58.34	INR 55.43	14.44M
2026-09-18	INR 57.02	+7.61%	INR 53.31	INR 57.75	INR 52.90	26.16M
2026-09-17	INR 52.99	-0.15%	INR 52.52	INR 54.07	INR 52.20	15.01M
2026-09-16	INR 53.07	-1.50%	INR 53.48	INR 54.13	INR 49.34	29.44M
2026-09-15	INR 53.88	-6.65%	INR 58.00	INR 58.39	INR 52.25	29.47M
2026-09-14	INR 57.72	0.00%	INR 57.72	INR 57.72	INR 57.72	0
2026-09-11	INR 57.72	-1.69%	INR 58.36	INR 59.14	INR 56.53	23.38M
2026-09-10	INR 58.71	+0.48%	INR 58.65	INR 61.73	INR 58.05	30.22M
2026-09-09	INR 58.43	-0.02%	INR 58.20	INR 62.40	INR 57.66	71.05M
2026-09-08	INR 58.44	+3.14%	INR 58.84	INR 59.50	INR 56.70	51.04M
2026-09-07	INR 56.66	+10.00%	INR 52.25	INR 56.66	INR 52.19	42.02M
2026-09-04	INR 51.51	+6.40%	INR 48.68	INR 52.10	INR 48.60	20.69M
2026-09-03	INR 48.41	-1.59%	INR 49.23	INR 49.34	INR 48.05	7.73M
2026-09-02	INR 49.19	+0.74%	INR 49.00	INR 49.60	INR 48.11	7.72M
2026-09-01	INR 48.83	-3.86%	INR 51.00	INR 51.30	INR 48.00	13.91M
2026-08-31	INR 50.79	+1.52%	INR 50.27	INR 52.21	INR 48.87	17.24M
2026-08-28	INR 50.03	+3.18%	INR 48.65	INR 50.49	INR 47.81	11.90M
2026-08-27	INR 48.49	-4.13%	INR 50.84	INR 51.03	INR 48.20	9.13M
2026-08-26	INR 50.58	+3.69%	INR 48.87	INR 50.90	INR 47.80	15.94M
2026-08-25	INR 48.78	-1.69%	INR 49.78	INR 49.79	INR 47.20	13.25M
2026-08-24	INR 49.62	+4.62%	INR 49.00	INR 51.38	INR 48.61	36.40M
2026-08-21	INR 47.43	+8.91%	INR 43.68	INR 47.90	INR 43.43	34.49M
2026-08-20	INR 43.55	-3.18%	INR 45.10	INR 45.48	INR 43.21	9.83M
2026-08-19	INR 44.98	+2.67%	INR 44.19	INR 46.20	INR 43.00	23.88M
2026-08-18	INR 43.81	+0.92%	INR 43.36	INR 44.60	INR 42.20	9.73M
2026-08-17	INR 43.41	+0.12%	INR 43.52	INR 44.37	INR 42.56	7.49M
2026-08-14	INR 43.36	+4.08%	INR 41.66	INR 43.50	INR 41.66	9.16M
2026-08-13	INR 41.66	-2.32%	INR 42.85	INR 43.70	INR 41.30	6.69M
2026-08-12	INR 42.65	-0.79%	INR 43.00	INR 44.95	INR 41.70	20.03M
2026-08-11	INR 42.99	+1.13%	INR 43.35	INR 43.70	INR 42.11	9.10M
2026-08-10	INR 42.51	+2.09%	INR 41.83	INR 43.74	INR 40.36	13.35M
2026-08-07	INR 41.64	-0.26%	INR 41.70	INR 43.35	INR 40.91	12.59M
2026-08-06	INR 41.75	+8.02%	INR 39.05	INR 42.51	INR 38.73	25.01M
2026-08-05	INR 38.65	+0.55%	INR 38.55	INR 39.18	INR 38.35	3.38M
2026-08-04	INR 38.44	-2.11%	INR 39.50	INR 39.79	INR 38.25	4.12M
2026-08-03	INR 39.27	-0.13%	INR 39.74	INR 40.29	INR 39.11	4.96M
2026-07-31	INR 39.32	+4.21%	INR 37.80	INR 39.50	INR 37.48	8.85M
2026-07-30	INR 37.73	-4.12%	INR 39.10	INR 39.10	INR 37.51	7.21M
2026-07-29	INR 39.35	-3.41%	INR 40.99	INR 41.19	INR 39.00	6.68M
2026-07-28	INR 40.74	+1.29%	INR 39.62	INR 41.49	INR 39.62	15.70M
2026-07-27	INR 40.22	+1.59%	INR 40.00	INR 40.65	INR 37.20	20.49M
2026-07-24	INR 39.59	-5.54%	INR 43.40	INR 43.40	INR 39.02	35.17M
2026-07-23	INR 41.91	+5.09%	INR 39.85	INR 42.18	INR 39.52	22.53M
2026-07-22	INR 39.88	-0.42%	INR 40.40	INR 40.58	INR 39.10	10.37M
2026-07-21	INR 40.05	+1.68%	INR 39.40	INR 40.80	INR 38.96	19.85M
2026-07-20	INR 39.39	+1.65%	INR 39.69	INR 39.92	INR 38.25	13.90M
2026-07-17	INR 38.75	+1.04%	INR 38.25	INR 38.99	INR 37.26	13.36M
2026-07-16	INR 38.35	-1.52%	INR 39.00	INR 39.53	INR 37.06	14.84M
2026-07-15	INR 38.94	+9.11%	INR 35.98	INR 39.25	INR 35.71	21.45M
2026-07-14	INR 35.69	-1.35%	INR 36.20	INR 36.94	INR 35.13	6.79M
2026-07-13	INR 36.18	-2.19%	INR 36.50	INR 36.68	INR 36.01	4.40M
2026-07-10	INR 36.99	-1.18%	INR 37.80	INR 38.24	INR 36.62	6.40M
2026-07-09	INR 37.43	+2.86%	INR 36.59	INR 37.75	INR 36.52	4.36M
2026-07-08	INR 36.39	-2.31%	INR 37.00	INR 38.19	INR 36.06	7.60M
2026-07-07	INR 37.25	-0.43%	INR 37.64	INR 38.26	INR 36.65	9.00M
2026-07-06	INR 37.41	-4.37%	INR 39.25	INR 39.25	INR 37.16	7.10M
2026-07-03	INR 39.12	-1.93%	INR 40.18	INR 40.59	INR 39.00	7.82M
2026-07-02	INR 39.89	+4.73%	INR 38.46	INR 40.30	INR 37.50	13.83M
2026-07-01	INR 38.09	-1.83%	INR 39.19	INR 39.25	INR 37.89	5.64M
2026-06-30	INR 38.80	+1.41%	INR 38.98	INR 39.67	INR 38.50	6.04M
2026-06-29	INR 38.26	-6.45%	INR 40.90	INR 41.57	INR 37.07	16.55M
2026-06-26	INR 40.90	0.00%	INR 40.90	INR 40.90	INR 40.90	0
2026-06-25	INR 40.90	-4.64%	INR 43.03	INR 43.38	INR 40.60	10.19M
2026-06-24	INR 42.89	-1.18%	INR 43.50	INR 44.73	INR 42.25	10.40M
2026-06-23	INR 43.40	-4.43%	INR 45.80	INR 47.18	INR 40.87	28.19M
2026-06-22	INR 45.41	+4.34%	INR 43.94	INR 45.70	INR 43.55	14.59M
2026-06-19	INR 43.52	+0.16%	INR 43.49	INR 44.55	INR 42.71	9.24M
2026-06-18	INR 43.45	-3.08%	INR 44.75	INR 44.80	INR 43.01	10.77M
2026-06-17	INR 44.83	+3.53%	INR 43.70	INR 45.70	INR 43.55	23.87M
2026-06-16	INR 43.30	+4.34%	INR 41.88	INR 43.50	INR 41.40	19.76M
2026-06-15	INR 41.50	+5.95%	INR 40.25	INR 42.52	INR 40.06	17.18M
2026-06-12	INR 39.17	+5.78%	INR 38.18	INR 39.71	INR 38.01	10.04M
2026-06-11	INR 37.03	-2.81%	INR 38.08	INR 39.27	INR 36.80	11.67M
2026-06-10	INR 38.10	-4.42%	INR 40.18	INR 40.69	INR 37.16	18.69M
2026-06-09	INR 39.86	+4.51%	INR 39.00	INR 40.20	INR 38.50	15.13M
2026-06-08	INR 38.14	-6.36%	INR 40.00	INR 42.48	INR 36.66	36.68M
2026-06-05	INR 40.73	-0.73%	INR 41.30	INR 41.75	INR 40.06	15.34M
2026-06-04	INR 41.03	-5.76%	INR 43.25	INR 43.87	INR 40.36	20.81M
2026-06-03	INR 43.54	+2.79%	INR 42.69	INR 44.44	INR 42.60	29.79M
2026-06-02	INR 42.36	+3.60%	INR 40.73	INR 43.42	INR 39.87	31.49M
2026-06-01	INR 40.89	+2.25%	INR 40.35	INR 43.20	INR 39.65	34.84M
2026-05-29	INR 39.99	+3.71%	INR 39.34	INR 40.89	INR 38.71	28.51M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 55.72	-3.01%	INR 57.42	INR 58.47	INR 54.76	33.19M
2026-09-30	INR 57.45	-0.85%	INR 57.94	INR 59.21	INR 57.00	16.17M
2026-09-29	INR 57.94	+0.94%	INR 57.39	INR 58.42	INR 55.55	19.04M
2026-09-28	INR 57.40	-5.09%	INR 61.33	INR 61.40	INR 56.86	28.79M
2026-09-25	INR 60.48	+7.87%	INR 56.50	INR 61.05	INR 55.75	47.04M
2026-09-24	INR 56.07	-1.30%	INR 56.55	INR 58.42	INR 55.13	19.88M
2026-09-23	INR 56.81	-1.01%	INR 57.20	INR 58.09	INR 56.20	12.22M
2026-09-22	INR 57.39	+2.94%	INR 56.70	INR 58.68	INR 55.89	20.80M
2026-09-21	INR 55.75	-2.23%	INR 57.30	INR 58.34	INR 55.43	14.44M
2026-09-18	INR 57.02	+7.61%	INR 53.31	INR 57.75	INR 52.90	26.16M
2026-09-17	INR 52.99	-0.15%	INR 52.52	INR 54.07	INR 52.20	15.01M
2026-09-16	INR 53.07	-1.50%	INR 53.48	INR 54.13	INR 49.34	29.44M
2026-09-15	INR 53.88	-6.65%	INR 58.00	INR 58.39	INR 52.25	29.47M
2026-09-14	INR 57.72	0.00%	INR 57.72	INR 57.72	INR 57.72	0
2026-09-11	INR 57.72	-1.69%	INR 58.36	INR 59.14	INR 56.53	23.38M
2026-09-10	INR 58.71	+0.48%	INR 58.65	INR 61.73	INR 58.05	30.22M
2026-09-09	INR 58.43	-0.02%	INR 58.20	INR 62.40	INR 57.66	71.05M
2026-09-08	INR 58.44	+3.14%	INR 58.84	INR 59.50	INR 56.70	51.04M
2026-09-07	INR 56.66	+10.00%	INR 52.25	INR 56.66	INR 52.19	42.02M
2026-09-04	INR 51.51	+6.40%	INR 48.68	INR 52.10	INR 48.60	20.69M
2026-09-03	INR 48.41	-1.59%	INR 49.23	INR 49.34	INR 48.05	7.73M
2026-09-02	INR 49.19	+0.74%	INR 49.00	INR 49.60	INR 48.11	7.72M
2026-09-01	INR 48.83	-3.86%	INR 51.00	INR 51.30	INR 48.00	13.91M
2026-08-31	INR 50.79	+1.52%	INR 50.27	INR 52.21	INR 48.87	17.24M
2026-08-28	INR 50.03	+3.18%	INR 48.65	INR 50.49	INR 47.81	11.90M
2026-08-27	INR 48.49	-4.13%	INR 50.84	INR 51.03	INR 48.20	9.13M
2026-08-26	INR 50.58	+3.69%	INR 48.87	INR 50.90	INR 47.80	15.94M
2026-08-25	INR 48.78	-1.69%	INR 49.78	INR 49.79	INR 47.20	13.25M
2026-08-24	INR 49.62	+4.62%	INR 49.00	INR 51.38	INR 48.61	36.40M
2026-08-21	INR 47.43	+8.91%	INR 43.68	INR 47.90	INR 43.43	34.49M
2026-08-20	INR 43.55	-3.18%	INR 45.10	INR 45.48	INR 43.21	9.83M
2026-08-19	INR 44.98	+2.67%	INR 44.19	INR 46.20	INR 43.00	23.88M
2026-08-18	INR 43.81	+0.92%	INR 43.36	INR 44.60	INR 42.20	9.73M
2026-08-17	INR 43.41	+0.12%	INR 43.52	INR 44.37	INR 42.56	7.49M
2026-08-14	INR 43.36	+4.08%	INR 41.66	INR 43.50	INR 41.66	9.16M
2026-08-13	INR 41.66	-2.32%	INR 42.85	INR 43.70	INR 41.30	6.69M
2026-08-12	INR 42.65	-0.79%	INR 43.00	INR 44.95	INR 41.70	20.03M
2026-08-11	INR 42.99	+1.13%	INR 43.35	INR 43.70	INR 42.11	9.10M
2026-08-10	INR 42.51	+2.09%	INR 41.83	INR 43.74	INR 40.36	13.35M
2026-08-07	INR 41.64	-0.26%	INR 41.70	INR 43.35	INR 40.91	12.59M
2026-08-06	INR 41.75	+8.02%	INR 39.05	INR 42.51	INR 38.73	25.01M
2026-08-05	INR 38.65	+0.55%	INR 38.55	INR 39.18	INR 38.35	3.38M
2026-08-04	INR 38.44	-2.11%	INR 39.50	INR 39.79	INR 38.25	4.12M
2026-08-03	INR 39.27	-0.13%	INR 39.74	INR 40.29	INR 39.11	4.96M
2026-07-31	INR 39.32	+4.21%	INR 37.80	INR 39.50	INR 37.48	8.85M
2026-07-30	INR 37.73	-4.12%	INR 39.10	INR 39.10	INR 37.51	7.21M
2026-07-29	INR 39.35	-3.41%	INR 40.99	INR 41.19	INR 39.00	6.68M
2026-07-28	INR 40.74	+1.29%	INR 39.62	INR 41.49	INR 39.62	15.70M
2026-07-27	INR 40.22	+1.59%	INR 40.00	INR 40.65	INR 37.20	20.49M
2026-07-24	INR 39.59	-5.54%	INR 43.40	INR 43.40	INR 39.02	35.17M
2026-07-23	INR 41.91	+5.09%	INR 39.85	INR 42.18	INR 39.52	22.53M
2026-07-22	INR 39.88	-0.42%	INR 40.40	INR 40.58	INR 39.10	10.37M
2026-07-21	INR 40.05	+1.68%	INR 39.40	INR 40.80	INR 38.96	19.85M
2026-07-20	INR 39.39	+1.65%	INR 39.69	INR 39.92	INR 38.25	13.90M
2026-07-17	INR 38.75	+1.04%	INR 38.25	INR 38.99	INR 37.26	13.36M
2026-07-16	INR 38.35	-1.52%	INR 39.00	INR 39.53	INR 37.06	14.84M
2026-07-15	INR 38.94	+9.11%	INR 35.98	INR 39.25	INR 35.71	21.45M
2026-07-14	INR 35.69	-1.35%	INR 36.20	INR 36.94	INR 35.13	6.79M
2026-07-13	INR 36.18	-2.19%	INR 36.50	INR 36.68	INR 36.01	4.40M
2026-07-10	INR 36.99	-1.18%	INR 37.80	INR 38.24	INR 36.62	6.40M
2026-07-09	INR 37.43	+2.86%	INR 36.59	INR 37.75	INR 36.52	4.36M
2026-07-08	INR 36.39	-2.31%	INR 37.00	INR 38.19	INR 36.06	7.60M
2026-07-07	INR 37.25	-0.43%	INR 37.64	INR 38.26	INR 36.65	9.00M
2026-07-06	INR 37.41	-4.37%	INR 39.25	INR 39.25	INR 37.16	7.10M
2026-07-03	INR 39.12	-1.93%	INR 40.18	INR 40.59	INR 39.00	7.82M
2026-07-02	INR 39.89	+4.73%	INR 38.46	INR 40.30	INR 37.50	13.83M
2026-07-01	INR 38.09	-1.83%	INR 39.19	INR 39.25	INR 37.89	5.64M
2026-06-30	INR 38.80	+1.41%	INR 38.98	INR 39.67	INR 38.50	6.04M
2026-06-29	INR 38.26	-6.45%	INR 40.90	INR 41.57	INR 37.07	16.55M
2026-06-26	INR 40.90	0.00%	INR 40.90	INR 40.90	INR 40.90	0
2026-06-25	INR 40.90	-4.64%	INR 43.03	INR 43.38	INR 40.60	10.19M
2026-06-24	INR 42.89	-1.18%	INR 43.50	INR 44.73	INR 42.25	10.40M
2026-06-23	INR 43.40	-4.43%	INR 45.80	INR 47.18	INR 40.87	28.19M
2026-06-22	INR 45.41	+4.34%	INR 43.94	INR 45.70	INR 43.55	14.59M
2026-06-19	INR 43.52	+0.16%	INR 43.49	INR 44.55	INR 42.71	9.24M
2026-06-18	INR 43.45	-3.08%	INR 44.75	INR 44.80	INR 43.01	10.77M
2026-06-17	INR 44.83	+3.53%	INR 43.70	INR 45.70	INR 43.55	23.87M
2026-06-16	INR 43.30	+4.34%	INR 41.88	INR 43.50	INR 41.40	19.76M
2026-06-15	INR 41.50	+5.95%	INR 40.25	INR 42.52	INR 40.06	17.18M
2026-06-12	INR 39.17	+5.78%	INR 38.18	INR 39.71	INR 38.01	10.04M
2026-06-11	INR 37.03	-2.81%	INR 38.08	INR 39.27	INR 36.80	11.67M
2026-06-10	INR 38.10	-4.42%	INR 40.18	INR 40.69	INR 37.16	18.69M
2026-06-09	INR 39.86	+4.51%	INR 39.00	INR 40.20	INR 38.50	15.13M
2026-06-08	INR 38.14	-6.36%	INR 40.00	INR 42.48	INR 36.66	36.68M
2026-06-05	INR 40.73	-0.73%	INR 41.30	INR 41.75	INR 40.06	15.34M
2026-06-04	INR 41.03	-5.76%	INR 43.25	INR 43.87	INR 40.36	20.81M
2026-06-03	INR 43.54	+2.79%	INR 42.69	INR 44.44	INR 42.60	29.79M
2026-06-02	INR 42.36	+3.60%	INR 40.73	INR 43.42	INR 39.87	31.49M
2026-06-01	INR 40.89	+2.25%	INR 40.35	INR 43.20	INR 39.65	34.84M
2026-05-29	INR 39.99	+3.71%	INR 39.34	INR 40.89	INR 38.71	28.51M