Skip to main content
Fine Organic Industries Limited (BOM:541557)
India flag India · Delayed Price · Currency is INR
4,416.65
-88.45 (-1.96%)
At close: Dec 5, 2025

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,460.004,482.854,404.254,416.654,416.65-1.96%719
Dec 4, 20254,419.804,511.004,404.504,505.104,505.101.93%2,016
Dec 3, 20254,250.354,439.404,250.354,419.804,419.800.54%242
Dec 2, 20254,340.054,411.154,301.004,395.904,395.901.01%714
Dec 1, 20254,391.054,414.804,340.654,351.904,351.90-1.34%214
Nov 28, 20254,446.154,472.904,404.154,410.804,410.80-1.05%527
Nov 27, 20254,456.154,481.804,426.104,457.454,457.450.04%672
Nov 26, 20254,352.254,521.504,352.254,455.754,455.750.98%645
Nov 25, 20254,461.854,471.154,404.004,412.704,412.70-1.87%742
Nov 24, 20254,450.554,521.154,440.004,496.854,496.85-0.79%639
Nov 21, 20254,551.754,605.004,503.054,532.704,532.70-2.01%1,002
Nov 20, 20254,623.554,686.004,590.004,625.604,625.60-0.53%517
Nov 19, 20254,651.054,763.104,637.004,650.354,650.35-1.01%1,860
Nov 18, 20254,572.154,730.004,559.004,697.804,697.802.59%681
Nov 17, 20254,520.854,618.004,520.854,579.054,579.051.56%499
Nov 14, 20254,360.054,527.354,341.804,508.854,508.853.32%858
Nov 13, 20254,333.954,397.404,266.554,363.804,363.802.11%1,791
Nov 12, 20254,205.004,300.004,178.604,273.604,273.601.56%2,100
Nov 11, 20254,259.954,265.854,190.004,207.954,207.95-0.91%577
Nov 10, 20254,350.004,350.004,233.804,246.554,246.55-2.45%2,207
Nov 7, 20254,312.054,388.204,312.054,353.254,353.25-0.70%209
Nov 6, 20254,400.054,451.904,364.654,384.154,384.15-0.65%816
Nov 4, 20254,402.054,441.404,400.004,413.004,413.00-0.13%5,253
Nov 3, 20254,454.204,482.454,412.004,418.954,418.95-0.40%108
Oct 31, 20254,471.154,476.154,425.004,436.754,436.75-0.29%210
Oct 30, 20254,465.104,490.354,440.554,449.554,449.55-0.73%358
Oct 29, 20254,482.454,521.504,476.454,482.404,482.40-0.52%286
Oct 28, 20254,444.004,543.854,444.004,505.854,505.850.13%756
Oct 27, 20254,494.054,525.004,463.704,500.054,500.050.02%480
Oct 24, 20254,466.404,545.004,457.254,499.204,499.200.81%1,166
Oct 23, 20254,514.954,521.104,453.804,463.204,463.20-0.69%474
Oct 21, 20254,506.004,512.954,465.704,494.204,494.200.66%517
Oct 20, 20254,524.154,599.954,437.904,464.854,464.85-1.30%1,013
Oct 17, 20254,444.804,530.604,444.804,523.504,523.500.52%339
Oct 16, 20254,508.754,542.004,480.054,500.204,500.20-0.03%608
Oct 15, 20254,555.854,561.454,476.754,501.754,501.75-1.42%140
Oct 14, 20254,531.054,600.004,530.004,566.704,566.700.14%802
Oct 13, 20254,550.854,630.654,546.454,560.454,560.45-2.15%1,140
Oct 10, 20254,573.754,695.054,548.154,660.704,660.702.21%309
Oct 9, 20254,577.054,597.954,517.654,559.904,559.90-0.62%337
Oct 8, 20254,566.854,638.404,560.004,588.254,588.25-0.72%709
Oct 7, 20254,752.004,752.004,600.854,621.304,621.30-0.63%190
Oct 6, 20254,600.004,706.804,593.504,650.804,650.800.38%471
Oct 3, 20254,547.704,666.454,483.004,633.054,633.052.39%492
Oct 1, 20254,475.004,540.904,416.304,525.054,525.051.34%347
Sep 30, 20254,475.054,553.604,432.604,465.354,465.35-1.22%1,531
Sep 29, 20254,666.004,666.004,500.004,520.354,520.35-2.30%283
Sep 26, 20254,629.104,647.004,569.204,626.604,626.60-0.87%489
Sep 25, 20254,730.054,733.904,661.754,667.354,667.35-1.38%863
Sep 24, 20254,785.254,800.004,658.654,732.804,732.80-1.10%1,182
Sep 23, 20254,881.954,881.954,719.104,785.254,785.25-0.45%1,121
Sep 22, 20254,870.104,888.004,775.004,806.704,806.70-1.93%591
Sep 19, 20254,801.204,931.854,801.204,901.054,901.050.53%329
Sep 18, 20254,852.354,924.704,852.354,875.204,875.20-0.62%413
Sep 17, 20254,855.004,939.804,840.454,905.554,905.551.50%815
Sep 16, 20254,835.304,848.304,800.654,833.154,833.150.58%794
Sep 15, 20254,899.954,899.954,766.054,805.254,805.250.57%360
Sep 12, 20254,840.004,866.354,762.304,777.854,777.85-1.39%682
Sep 11, 20254,833.954,884.904,822.654,845.154,845.150.38%276
Sep 10, 20254,849.854,935.804,822.654,826.854,826.850.83%292
Sep 9, 20254,816.304,830.004,765.004,786.954,786.95-1.15%566
Sep 8, 20254,790.404,865.004,779.054,842.604,842.600.59%578
Sep 5, 20254,834.804,851.354,781.454,814.004,814.00-0.90%831
Sep 4, 20254,881.704,896.604,851.104,857.904,857.900.01%469
Sep 3, 20254,709.154,888.704,709.154,857.454,857.451.49%4,888
Sep 2, 20254,703.704,813.104,680.604,786.204,786.201.50%6,142
Sep 1, 20254,699.904,726.854,670.004,715.354,715.350.47%485
Aug 29, 20254,817.954,817.954,664.454,693.404,693.40-0.43%575
Aug 28, 20254,619.604,753.604,619.604,713.504,713.500.74%1,513
Aug 26, 20254,997.904,997.904,630.004,679.004,679.00-2.05%801
Aug 25, 20254,777.004,848.704,757.104,777.104,777.100.07%777
Aug 22, 20254,751.654,850.304,742.954,773.904,773.90-1.12%373
Aug 21, 20254,649.854,875.004,649.854,828.204,828.20-0.37%1,005
Aug 20, 20254,850.004,889.304,820.354,846.104,846.10-0.25%322
Aug 19, 20254,849.154,883.954,800.004,858.254,858.251.19%388
Aug 18, 20254,785.054,880.804,766.604,801.154,801.150.27%691
Aug 14, 20254,891.154,891.154,780.054,788.304,788.30-1.21%500
Aug 13, 20254,997.954,997.954,840.004,847.104,847.100.06%172
Aug 12, 20254,923.304,923.304,816.004,844.154,844.15-0.84%503
Aug 11, 20254,940.004,945.004,736.554,885.304,885.300.94%2,177
Aug 8, 20254,851.205,041.954,793.704,840.004,840.00-3.20%770
Aug 7, 20255,150.005,150.004,968.755,000.255,000.25-3.38%1,043
Aug 6, 20255,218.755,271.855,118.805,175.155,175.15-1.11%1,966
Aug 5, 20255,254.005,290.505,165.005,233.055,233.05-0.34%628
Aug 4, 20255,248.655,294.305,154.505,250.905,250.900.33%341
Aug 1, 20255,229.755,355.005,200.005,233.755,233.75-1.30%2,116
Jul 31, 20255,073.205,310.605,062.805,302.805,302.800.46%1,766
Jul 30, 20255,220.355,299.005,214.705,278.505,278.501.02%174
Jul 29, 20255,055.005,252.805,051.105,225.155,225.152.72%1,311
Jul 28, 20255,219.105,228.955,085.005,086.555,086.55-2.05%933
Jul 25, 20255,375.905,375.905,166.505,193.155,193.15-3.44%1,144
Jul 24, 20255,390.005,390.005,339.955,378.155,367.150.81%438
Jul 23, 20255,327.605,418.455,296.205,334.905,323.99-0.41%536
Jul 22, 20255,234.955,371.005,209.355,356.855,345.892.46%917
Jul 21, 20255,325.005,464.755,216.455,228.355,217.66-1.46%3,653
Jul 18, 20255,400.005,438.555,288.255,305.905,295.05-2.15%742
Jul 17, 20255,375.005,449.755,375.005,422.355,411.260.83%801
Jul 16, 20255,425.955,477.955,368.155,377.505,366.50-1.33%843
Jul 15, 20255,309.205,490.005,299.255,450.205,439.052.66%4,866
Jul 14, 20255,127.405,355.155,127.405,309.155,298.293.14%1,872