Finolex Industries Limited FINPIPE
NSE · India · Producer Manufacturing
INR 150.70-0.78 (-0.51%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 151.48 | +0.22% | INR 152.00 | INR 153.44 | INR 150.36 | 238.43K |
| 2026-09-29 | INR 151.15 | -0.30% | INR 151.00 | INR 152.20 | INR 149.65 | 414.52K |
| 2026-09-28 | INR 151.61 | -1.65% | INR 153.57 | INR 153.82 | INR 150.86 | 282.70K |
| 2026-09-25 | INR 154.16 | +0.08% | INR 154.04 | INR 154.60 | INR 152.45 | 346.25K |
| 2026-09-24 | INR 154.04 | -0.08% | INR 154.00 | INR 155.20 | INR 151.88 | 343.67K |
| 2026-09-23 | INR 154.16 | +0.80% | INR 152.95 | INR 155.95 | INR 152.05 | 604.75K |
| 2026-09-22 | INR 152.94 | +0.51% | INR 153.10 | INR 154.56 | INR 152.10 | 206.95K |
| 2026-09-21 | INR 152.16 | -1.60% | INR 154.75 | INR 155.24 | INR 151.97 | 224.53K |
| 2026-09-18 | INR 154.63 | +0.13% | INR 154.00 | INR 156.00 | INR 153.03 | 484.15K |
| 2026-09-17 | INR 154.43 | +2.24% | INR 150.83 | INR 157.50 | INR 150.83 | 318.44K |
| 2026-09-16 | INR 151.05 | -0.19% | INR 152.00 | INR 152.76 | INR 148.05 | 388.08K |
| 2026-09-15 | INR 151.33 | -1.38% | INR 153.67 | INR 154.43 | INR 150.51 | 428.13K |
| 2026-09-14 | INR 153.45 | 0.00% | INR 153.45 | INR 153.45 | INR 153.45 | 0 |
| 2026-09-11 | INR 153.45 | -2.31% | INR 155.10 | INR 155.77 | INR 152.90 | 316.28K |
| 2026-09-10 | INR 157.08 | +0.24% | INR 156.00 | INR 158.50 | INR 156.00 | 286.32K |
| 2026-09-09 | INR 156.71 | -0.73% | INR 157.86 | INR 158.49 | INR 156.30 | 277.31K |
| 2026-09-08 | INR 157.86 | +0.45% | INR 157.00 | INR 159.17 | INR 156.71 | 256.54K |
| 2026-09-07 | INR 157.16 | -0.93% | INR 158.00 | INR 160.21 | INR 156.85 | 261.20K |
| 2026-09-04 | INR 158.63 | -0.17% | INR 160.00 | INR 160.00 | INR 156.00 | 507.09K |
| 2026-09-03 | INR 158.90 | +0.67% | INR 158.75 | INR 159.39 | INR 157.20 | 338.40K |
| 2026-09-02 | INR 157.84 | +1.61% | INR 154.80 | INR 159.70 | INR 152.51 | 1.13M |
| 2026-09-01 | INR 155.34 | -1.51% | INR 158.50 | INR 158.99 | INR 154.80 | 464.73K |
| 2026-08-31 | INR 157.72 | -1.77% | INR 161.95 | INR 162.59 | INR 156.80 | 772.11K |
| 2026-08-28 | INR 160.56 | +0.01% | INR 160.54 | INR 162.00 | INR 160.10 | 300.38K |
| 2026-08-27 | INR 160.54 | -0.53% | INR 163.00 | INR 163.00 | INR 160.10 | 231.76K |
| 2026-08-26 | INR 161.39 | -0.87% | INR 163.10 | INR 163.90 | INR 161.10 | 435.44K |
| 2026-08-25 | INR 162.81 | -1.63% | INR 165.50 | INR 165.50 | INR 161.00 | 333.32K |
| 2026-08-24 | INR 165.51 | +3.16% | INR 161.40 | INR 166.50 | INR 160.51 | 1.41M |
| 2026-08-21 | INR 160.44 | +1.15% | INR 158.61 | INR 161.38 | INR 157.78 | 611.64K |
| 2026-08-20 | INR 158.61 | +0.22% | INR 158.98 | INR 159.29 | INR 158.00 | 263.51K |
| 2026-08-19 | INR 158.26 | -0.05% | INR 158.34 | INR 159.25 | INR 157.21 | 351.06K |
| 2026-08-18 | INR 158.34 | -0.64% | INR 159.90 | INR 160.30 | INR 157.00 | 461.43K |
| 2026-08-17 | INR 159.36 | +0.08% | INR 158.45 | INR 160.00 | INR 157.52 | 356.95K |
| 2026-08-14 | INR 159.24 | -1.65% | INR 162.50 | INR 162.87 | INR 158.84 | 345.40K |
| 2026-08-13 | INR 161.91 | +0.35% | INR 161.35 | INR 163.23 | INR 161.10 | 234.27K |
| 2026-08-12 | INR 161.35 | -0.81% | INR 162.80 | INR 163.74 | INR 161.10 | 422.17K |
| 2026-08-11 | INR 162.66 | +0.82% | INR 161.70 | INR 163.32 | INR 161.11 | 350.23K |
| 2026-08-10 | INR 161.33 | -1.89% | INR 165.49 | INR 165.65 | INR 161.00 | 627.45K |
| 2026-08-07 | INR 164.43 | -4.02% | INR 166.00 | INR 167.00 | INR 162.85 | 1.23M |
| 2026-08-06 | INR 171.31 | +2.49% | INR 168.00 | INR 172.00 | INR 167.24 | 1.16M |
| 2026-08-05 | INR 167.15 | +1.04% | INR 165.80 | INR 168.00 | INR 165.44 | 477.90K |
| 2026-08-04 | INR 165.43 | -0.22% | INR 166.00 | INR 167.20 | INR 164.51 | 418.42K |
| 2026-08-03 | INR 165.79 | +2.11% | INR 163.48 | INR 166.60 | INR 163.16 | 520.34K |
| 2026-07-31 | INR 162.37 | -0.33% | INR 163.50 | INR 164.47 | INR 161.41 | 531.57K |
| 2026-07-30 | INR 162.91 | -1.13% | INR 165.10 | INR 165.79 | INR 162.25 | 260.61K |
| 2026-07-29 | INR 164.77 | +1.30% | INR 163.96 | INR 165.75 | INR 162.50 | 365.45K |
| 2026-07-28 | INR 162.65 | -0.72% | INR 164.10 | INR 164.42 | INR 161.90 | 211.16K |
| 2026-07-27 | INR 163.83 | +0.10% | INR 165.00 | INR 166.85 | INR 163.50 | 290.90K |
| 2026-07-24 | INR 163.67 | +2.34% | INR 159.50 | INR 164.40 | INR 158.00 | 746.25K |
| 2026-07-23 | INR 159.93 | -2.62% | INR 164.23 | INR 164.32 | INR 159.50 | 503.39K |
| 2026-07-22 | INR 164.23 | -0.90% | INR 165.30 | INR 165.50 | INR 162.71 | 274.87K |
| 2026-07-21 | INR 165.72 | +0.39% | INR 165.08 | INR 167.00 | INR 164.31 | 490.41K |
| 2026-07-20 | INR 165.08 | +0.26% | INR 164.66 | INR 166.95 | INR 164.27 | 313.73K |
| 2026-07-17 | INR 164.66 | -1.62% | INR 167.40 | INR 168.29 | INR 164.22 | 405.58K |
| 2026-07-16 | INR 167.37 | +0.49% | INR 167.00 | INR 168.65 | INR 166.14 | 346.72K |
| 2026-07-15 | INR 166.56 | +0.03% | INR 166.88 | INR 169.00 | INR 165.70 | 273.44K |
| 2026-07-14 | INR 166.51 | -1.22% | INR 168.80 | INR 168.81 | INR 166.02 | 761.40K |
| 2026-07-13 | INR 168.56 | -0.52% | INR 168.50 | INR 171.10 | INR 167.15 | 408.99K |
| 2026-07-10 | INR 169.44 | +1.33% | INR 167.97 | INR 171.50 | INR 167.27 | 510.17K |
| 2026-07-09 | INR 167.22 | +1.33% | INR 165.34 | INR 168.60 | INR 165.02 | 323.40K |
| 2026-07-08 | INR 165.03 | -3.35% | INR 169.95 | INR 170.55 | INR 164.24 | 573.77K |
| 2026-07-07 | INR 170.75 | -1.72% | INR 174.59 | INR 174.59 | INR 170.20 | 552.86K |
| 2026-07-06 | INR 173.74 | -0.59% | INR 175.00 | INR 175.62 | INR 172.50 | 314.18K |
| 2026-07-03 | INR 174.77 | -0.87% | INR 177.50 | INR 178.00 | INR 174.06 | 850.66K |
| 2026-07-02 | INR 176.31 | +0.28% | INR 176.10 | INR 177.18 | INR 174.82 | 295.34K |
| 2026-07-01 | INR 175.82 | +0.54% | INR 176.75 | INR 179.69 | INR 173.50 | 537.47K |
| 2026-06-30 | INR 174.87 | +0.20% | INR 175.45 | INR 176.90 | INR 173.68 | 437.01K |
| 2026-06-29 | INR 174.52 | -0.98% | INR 175.10 | INR 179.29 | INR 173.76 | 1.09M |
| 2026-06-26 | INR 176.25 | 0.00% | INR 176.25 | INR 176.25 | INR 176.25 | 0 |
| 2026-06-25 | INR 176.25 | -4.03% | INR 183.65 | INR 184.07 | INR 175.10 | 832.37K |
| 2026-06-24 | INR 183.65 | +2.17% | INR 180.24 | INR 186.20 | INR 178.25 | 1.66M |
| 2026-06-23 | INR 179.75 | +0.28% | INR 181.00 | INR 186.60 | INR 178.51 | 2.14M |
| 2026-06-22 | INR 179.24 | +2.08% | INR 176.50 | INR 180.80 | INR 176.30 | 1.29M |
| 2026-06-19 | INR 175.58 | -0.92% | INR 176.81 | INR 176.81 | INR 174.05 | 978.93K |
| 2026-06-18 | INR 177.21 | +2.40% | INR 173.50 | INR 178.40 | INR 173.25 | 2.25M |
| 2026-06-17 | INR 173.06 | +1.39% | INR 171.60 | INR 174.99 | INR 169.26 | 9.19M |
| 2026-06-16 | INR 170.69 | -1.34% | INR 174.00 | INR 174.59 | INR 170.00 | 1.29M |
| 2026-06-15 | INR 173.00 | -0.01% | INR 175.00 | INR 177.50 | INR 172.50 | 683.63K |
| 2026-06-12 | INR 173.02 | +2.59% | INR 170.00 | INR 173.80 | INR 168.60 | 545.31K |
| 2026-06-11 | INR 168.66 | -1.37% | INR 171.00 | INR 171.00 | INR 168.00 | 223.23K |
| 2026-06-10 | INR 171.00 | -1.17% | INR 173.95 | INR 174.83 | INR 170.00 | 328.09K |
| 2026-06-09 | INR 173.03 | +2.45% | INR 168.94 | INR 173.85 | INR 168.94 | 422.86K |
| 2026-06-08 | INR 168.90 | -2.33% | INR 171.90 | INR 172.39 | INR 168.02 | 335.27K |
| 2026-06-05 | INR 172.93 | -0.01% | INR 173.80 | INR 175.33 | INR 171.71 | 374.83K |
| 2026-06-04 | INR 172.94 | -1.58% | INR 174.60 | INR 177.19 | INR 171.97 | 445.51K |
| 2026-06-03 | INR 175.71 | -0.21% | INR 176.80 | INR 177.46 | INR 172.82 | 341.63K |
| 2026-06-02 | INR 176.08 | -1.06% | INR 176.50 | INR 177.57 | INR 174.00 | 585.99K |
| 2026-06-01 | INR 177.97 | -4.43% | INR 185.50 | INR 185.50 | INR 175.00 | 1.04M |
| 2026-05-29 | INR 186.22 | -2.98% | INR 194.70 | INR 196.78 | INR 183.20 | 2.12M |
| 2026-05-28 | INR 191.93 | 0.00% | INR 191.93 | INR 191.93 | INR 191.93 | 0 |