Fine Organic Industries Ltd. FINEORG
NSE · India · Process Industries
INR 5,131.00+6.50 (+0.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 5,124.50 | -0.30% | INR 5,140.50 | INR 5,165.00 | INR 5,092.50 | 24.14K |
| 2026-09-29 | INR 5,140.00 | +0.31% | INR 5,090.00 | INR 5,162.00 | INR 5,070.00 | 11.87K |
| 2026-09-28 | INR 5,124.00 | +0.81% | INR 5,083.00 | INR 5,170.50 | INR 5,034.50 | 36.01K |
| 2026-09-25 | INR 5,083.00 | +0.40% | INR 5,052.00 | INR 5,104.50 | INR 5,039.50 | 6.62K |
| 2026-09-24 | INR 5,062.50 | -0.67% | INR 5,059.00 | INR 5,124.00 | INR 4,968.00 | 21.08K |
| 2026-09-23 | INR 5,096.50 | -1.22% | INR 5,175.00 | INR 5,189.00 | INR 5,063.00 | 15.25K |
| 2026-09-22 | INR 5,159.50 | +0.19% | INR 5,155.00 | INR 5,198.50 | INR 5,079.50 | 24.45K |
| 2026-09-21 | INR 5,149.50 | -0.95% | INR 5,144.00 | INR 5,199.00 | INR 5,125.00 | 15.06K |
| 2026-09-18 | INR 5,199.00 | -0.06% | INR 5,219.50 | INR 5,271.00 | INR 5,160.00 | 45.91K |
| 2026-09-17 | INR 5,202.00 | +0.17% | INR 5,111.00 | INR 5,220.00 | INR 5,111.00 | 11.28K |
| 2026-09-16 | INR 5,193.00 | +0.77% | INR 5,115.00 | INR 5,249.00 | INR 5,037.50 | 36.66K |
| 2026-09-15 | INR 5,153.50 | -0.27% | INR 5,160.50 | INR 5,167.50 | INR 5,081.00 | 18.01K |
| 2026-09-11 | INR 5,167.50 | +0.22% | INR 5,156.00 | INR 5,180.50 | INR 5,056.50 | 16.85K |
| 2026-09-10 | INR 5,156.00 | +0.15% | INR 5,172.00 | INR 5,188.50 | INR 5,122.00 | 12.12K |
| 2026-09-09 | INR 5,148.50 | -0.91% | INR 5,173.00 | INR 5,205.00 | INR 5,120.00 | 15.84K |
| 2026-09-08 | INR 5,196.00 | +1.39% | INR 5,120.00 | INR 5,207.00 | INR 5,082.00 | 11.45K |
| 2026-09-07 | INR 5,125.00 | -0.52% | INR 5,126.00 | INR 5,169.50 | INR 5,070.00 | 11.40K |
| 2026-09-04 | INR 5,152.00 | -0.53% | INR 5,178.50 | INR 5,190.00 | INR 5,136.00 | 12.03K |
| 2026-09-03 | INR 5,179.50 | +0.64% | INR 5,145.50 | INR 5,229.50 | INR 5,111.50 | 15.98K |
| 2026-09-02 | INR 5,146.50 | -2.07% | INR 5,250.50 | INR 5,251.50 | INR 5,130.00 | 17.13K |
| 2026-09-01 | INR 5,255.50 | -0.52% | INR 5,282.00 | INR 5,380.00 | INR 5,225.50 | 31.63K |
| 2026-08-31 | INR 5,282.80 | +0.01% | INR 5,282.60 | INR 5,344.80 | INR 5,195.00 | 47.27K |
| 2026-08-28 | INR 5,282.50 | +0.46% | INR 5,258.10 | INR 5,312.00 | INR 5,187.00 | 23.66K |
| 2026-08-27 | INR 5,258.20 | +2.32% | INR 5,139.10 | INR 5,285.00 | INR 5,111.10 | 23.42K |
| 2026-08-26 | INR 5,139.10 | -0.92% | INR 5,147.70 | INR 5,225.00 | INR 5,099.90 | 25.83K |
| 2026-08-25 | INR 5,186.90 | -1.71% | INR 5,280.30 | INR 5,317.00 | INR 5,176.50 | 18.82K |
| 2026-08-24 | INR 5,277.40 | +2.28% | INR 5,146.00 | INR 5,357.00 | INR 5,080.80 | 71.99K |
| 2026-08-21 | INR 5,159.90 | +1.85% | INR 5,070.00 | INR 5,184.00 | INR 4,985.50 | 40.46K |
| 2026-08-20 | INR 5,066.20 | -1.25% | INR 5,130.10 | INR 5,387.50 | INR 5,058.60 | 73.57K |
| 2026-08-19 | INR 5,130.10 | +0.73% | INR 5,093.10 | INR 5,151.00 | INR 5,061.30 | 36.44K |
| 2026-08-18 | INR 5,093.10 | -0.34% | INR 5,147.00 | INR 5,172.00 | INR 5,070.20 | 19.76K |
| 2026-08-17 | INR 5,110.40 | -0.65% | INR 5,200.00 | INR 5,240.00 | INR 5,062.10 | 20.23K |
| 2026-08-14 | INR 5,143.80 | -0.31% | INR 5,166.00 | INR 5,311.80 | INR 5,126.70 | 26.77K |
| 2026-08-13 | INR 5,159.60 | -2.00% | INR 5,265.10 | INR 5,265.10 | INR 5,102.10 | 28.99K |
| 2026-08-12 | INR 5,265.10 | +2.82% | INR 5,120.70 | INR 5,369.80 | INR 5,115.70 | 108.82K |
| 2026-08-11 | INR 5,120.70 | +1.85% | INR 5,027.00 | INR 5,240.80 | INR 5,021.00 | 232.63K |
| 2026-08-10 | INR 5,027.80 | -2.60% | INR 5,100.00 | INR 5,127.10 | INR 4,802.00 | 78.45K |
| 2026-08-07 | INR 5,162.10 | +3.47% | INR 4,989.00 | INR 5,199.90 | INR 4,980.00 | 54.84K |
| 2026-08-06 | INR 4,989.00 | +0.98% | INR 4,950.00 | INR 5,014.70 | INR 4,902.20 | 15.03K |
| 2026-08-05 | INR 4,940.40 | +0.22% | INR 4,965.50 | INR 5,014.70 | INR 4,858.00 | 13.66K |
| 2026-08-04 | INR 4,929.50 | -0.09% | INR 4,933.70 | INR 4,950.00 | INR 4,869.10 | 5.68K |
| 2026-08-03 | INR 4,933.70 | +2.43% | INR 4,800.00 | INR 4,989.60 | INR 4,768.60 | 21.92K |
| 2026-07-31 | INR 4,816.50 | -1.24% | INR 4,915.00 | INR 4,915.00 | INR 4,800.00 | 10.31K |
| 2026-07-30 | INR 4,877.00 | +1.73% | INR 4,820.50 | INR 4,909.50 | INR 4,765.50 | 9.36K |
| 2026-07-29 | INR 4,794.00 | +0.07% | INR 4,825.50 | INR 4,864.50 | INR 4,783.00 | 6.08K |
| 2026-07-28 | INR 4,790.50 | -0.99% | INR 4,839.00 | INR 4,857.00 | INR 4,767.00 | 6.17K |
| 2026-07-27 | INR 4,838.50 | +0.21% | INR 4,829.00 | INR 4,926.00 | INR 4,806.00 | 9.92K |
| 2026-07-24 | INR 4,828.50 | +1.75% | INR 4,745.50 | INR 4,850.00 | INR 4,692.00 | 7.56K |
| 2026-07-23 | INR 4,745.50 | -3.71% | INR 4,963.00 | INR 4,963.00 | INR 4,725.00 | 11.04K |
| 2026-07-22 | INR 4,928.50 | +0.56% | INR 4,901.00 | INR 5,021.50 | INR 4,790.00 | 16.92K |
| 2026-07-21 | INR 4,901.00 | -0.65% | INR 4,933.50 | INR 4,975.00 | INR 4,867.00 | 8.52K |
| 2026-07-20 | INR 4,933.00 | -2.43% | INR 5,058.00 | INR 5,059.00 | INR 4,916.50 | 6.43K |
| 2026-07-17 | INR 5,056.00 | -0.43% | INR 5,100.00 | INR 5,100.00 | INR 5,021.00 | 6.11K |
| 2026-07-16 | INR 5,078.00 | -0.79% | INR 5,120.00 | INR 5,152.00 | INR 5,067.50 | 6.32K |
| 2026-07-15 | INR 5,118.50 | +2.70% | INR 4,993.00 | INR 5,152.50 | INR 4,991.50 | 11.64K |
| 2026-07-14 | INR 4,984.00 | -0.80% | INR 5,050.00 | INR 5,055.00 | INR 4,950.00 | 8.59K |
| 2026-07-13 | INR 5,024.00 | +0.49% | INR 5,038.50 | INR 5,070.00 | INR 4,968.00 | 4.94K |
| 2026-07-10 | INR 4,999.50 | +0.60% | INR 5,005.00 | INR 5,069.00 | INR 4,995.00 | 7.19K |
| 2026-07-09 | INR 4,969.50 | +1.88% | INR 4,875.00 | INR 4,991.50 | INR 4,875.00 | 14.23K |
| 2026-07-08 | INR 4,878.00 | -2.44% | INR 4,961.50 | INR 5,024.50 | INR 4,852.00 | 8.86K |
| 2026-07-07 | INR 5,000.00 | -2.68% | INR 5,137.50 | INR 5,139.00 | INR 4,981.50 | 7.35K |
| 2026-07-06 | INR 5,137.50 | -1.33% | INR 5,244.00 | INR 5,244.00 | INR 5,116.00 | 6.82K |
| 2026-07-03 | INR 5,206.50 | +0.27% | INR 5,220.50 | INR 5,285.00 | INR 5,180.50 | 8.26K |
| 2026-07-02 | INR 5,192.50 | -0.32% | INR 5,230.50 | INR 5,306.50 | INR 5,138.00 | 12.14K |
| 2026-07-01 | INR 5,209.00 | -1.64% | INR 5,279.50 | INR 5,369.00 | INR 5,175.00 | 9.47K |
| 2026-06-30 | INR 5,295.80 | -0.72% | INR 5,365.00 | INR 5,407.00 | INR 5,210.00 | 19.91K |
| 2026-06-29 | INR 5,334.10 | +1.87% | INR 5,200.00 | INR 5,369.00 | INR 5,166.10 | 20.77K |
| 2026-06-26 | INR 5,236.10 | 0.00% | INR 5,236.10 | INR 5,236.10 | INR 5,236.10 | 0 |
| 2026-06-25 | INR 5,236.10 | -0.65% | INR 5,270.90 | INR 5,280.00 | INR 5,185.00 | 29.92K |
| 2026-06-24 | INR 5,270.60 | +3.35% | INR 5,159.90 | INR 5,289.70 | INR 5,103.10 | 23.35K |
| 2026-06-23 | INR 5,100.00 | -1.99% | INR 5,190.00 | INR 5,345.70 | INR 5,052.00 | 20.34K |
| 2026-06-22 | INR 5,203.70 | -1.55% | INR 5,300.00 | INR 5,399.00 | INR 5,181.00 | 24.83K |
| 2026-06-19 | INR 5,285.80 | +2.62% | INR 5,165.30 | INR 5,393.90 | INR 5,109.60 | 49.84K |
| 2026-06-18 | INR 5,150.90 | +3.21% | INR 4,937.20 | INR 5,195.00 | INR 4,937.20 | 17.81K |
| 2026-06-17 | INR 4,990.60 | -0.94% | INR 5,037.00 | INR 5,087.90 | INR 4,952.00 | 12.73K |
| 2026-06-16 | INR 5,037.80 | +2.31% | INR 4,987.90 | INR 5,049.00 | INR 4,882.20 | 21.99K |
| 2026-06-15 | INR 4,924.00 | +4.22% | INR 4,755.10 | INR 4,975.50 | INR 4,747.80 | 36.78K |
| 2026-06-12 | INR 4,724.70 | +1.02% | INR 4,680.00 | INR 4,745.90 | INR 4,659.80 | 4.52K |
| 2026-06-11 | INR 4,677.10 | -0.83% | INR 4,707.00 | INR 4,736.60 | INR 4,664.00 | 3.44K |
| 2026-06-10 | INR 4,716.40 | -0.44% | INR 4,705.60 | INR 4,791.50 | INR 4,700.00 | 9.37K |
| 2026-06-09 | INR 4,737.40 | +0.95% | INR 4,726.00 | INR 4,750.00 | INR 4,667.20 | 6.60K |
| 2026-06-08 | INR 4,692.90 | -1.29% | INR 4,725.00 | INR 4,807.00 | INR 4,610.00 | 14.36K |
| 2026-06-05 | INR 4,754.40 | +1.38% | INR 4,779.90 | INR 4,808.00 | INR 4,690.20 | 17.98K |
| 2026-06-04 | INR 4,689.70 | +1.21% | INR 4,625.00 | INR 4,724.90 | INR 4,603.00 | 7.21K |
| 2026-06-03 | INR 4,633.80 | +1.03% | INR 4,595.80 | INR 4,638.90 | INR 4,488.00 | 6.71K |
| 2026-06-02 | INR 4,586.50 | +2.11% | INR 4,473.30 | INR 4,599.00 | INR 4,424.10 | 5.84K |
| 2026-06-01 | INR 4,491.60 | -2.89% | INR 4,626.00 | INR 4,631.70 | INR 4,451.10 | 9.98K |
| 2026-05-29 | INR 4,625.40 | -1.11% | INR 4,677.30 | INR 4,699.80 | INR 4,612.70 | 6.78K |
| 2026-05-28 | INR 4,677.30 | 0.00% | INR 4,677.30 | INR 4,677.30 | INR 4,677.30 | 0 |
| 2026-05-27 | INR 4,677.30 | +1.24% | INR 4,623.80 | INR 4,760.80 | INR 4,623.80 | 10.49K |