Fine Organic Industries Limited (BOM:541557)
India
· Delayed Price · Currency is INR 4,277.05
-43.90 (-1.02%)
At close: Mar 6, 2026
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,314.10 | 4,368.15 | 4,265.40 | 4,277.05 | 4,277.05 | -1.02% | 1,173 |
| Mar 5, 2026 | 4,370.10 | 4,370.10 | 4,257.05 | 4,320.95 | 4,320.95 | 1.19% | 997 |
| Mar 4, 2026 | 4,310.00 | 4,399.00 | 4,251.05 | 4,270.10 | 4,270.10 | -4.39% | 898 |
| Mar 2, 2026 | 4,312.00 | 4,602.85 | 4,312.00 | 4,466.20 | 4,466.20 | -5.24% | 2,876 |
| Feb 27, 2026 | 4,660.00 | 4,756.90 | 4,604.00 | 4,713.20 | 4,713.20 | 0.09% | 603 |
| Feb 26, 2026 | 4,885.00 | 4,905.00 | 4,691.05 | 4,708.80 | 4,708.80 | -3.72% | 2,150 |
| Feb 25, 2026 | 4,850.00 | 4,968.40 | 4,850.00 | 4,890.75 | 4,890.75 | 0.47% | 1,771 |
| Feb 24, 2026 | 4,645.90 | 5,017.80 | 4,641.00 | 4,867.95 | 4,867.95 | 4.78% | 10,102 |
| Feb 23, 2026 | 4,460.05 | 4,656.90 | 4,460.05 | 4,645.80 | 4,645.80 | 3.98% | 923 |
| Feb 20, 2026 | 4,477.55 | 4,510.00 | 4,442.75 | 4,467.90 | 4,467.90 | -0.75% | 860 |
| Feb 19, 2026 | 4,508.40 | 4,553.95 | 4,487.00 | 4,501.55 | 4,501.55 | -0.17% | 426 |
| Feb 18, 2026 | 4,548.60 | 4,569.30 | 4,501.50 | 4,509.20 | 4,509.20 | -0.87% | 453 |
| Feb 17, 2026 | 4,302.05 | 4,570.00 | 4,302.05 | 4,548.55 | 4,548.55 | 3.59% | 497 |
| Feb 16, 2026 | 4,410.00 | 4,418.80 | 4,357.55 | 4,390.95 | 4,390.95 | -0.65% | 317 |
| Feb 13, 2026 | 4,506.00 | 4,511.75 | 4,350.55 | 4,419.55 | 4,419.55 | -3.96% | 2,730 |
| Feb 12, 2026 | 4,659.00 | 4,662.10 | 4,483.40 | 4,601.60 | 4,601.60 | -0.31% | 576 |
| Feb 11, 2026 | 4,662.70 | 4,662.70 | 4,556.80 | 4,615.95 | 4,615.95 | -0.98% | 322 |
| Feb 10, 2026 | 4,500.05 | 4,673.80 | 4,497.70 | 4,661.75 | 4,661.75 | 3.79% | 2,449 |
| Feb 9, 2026 | 4,418.25 | 4,520.00 | 4,403.60 | 4,491.65 | 4,491.65 | 1.66% | 943 |
| Feb 6, 2026 | 4,441.00 | 4,448.70 | 4,405.00 | 4,418.25 | 4,418.25 | -1.28% | 306 |
| Feb 5, 2026 | 4,351.25 | 4,519.70 | 4,351.25 | 4,475.35 | 4,475.35 | -0.90% | 297 |
| Feb 4, 2026 | 4,495.05 | 4,546.75 | 4,490.75 | 4,515.80 | 4,515.80 | -0.39% | 975 |
| Feb 3, 2026 | 4,390.60 | 4,657.20 | 4,390.60 | 4,533.60 | 4,533.60 | 6.33% | 1,743 |
| Feb 2, 2026 | 4,028.65 | 4,274.70 | 4,028.60 | 4,263.85 | 4,263.85 | 2.33% | 974 |
| Feb 1, 2026 | 4,237.10 | 4,237.10 | 4,160.00 | 4,166.60 | 4,166.60 | -1.66% | 212 |
| Jan 30, 2026 | 4,059.00 | 4,306.55 | 4,059.00 | 4,237.05 | 4,237.05 | 4.37% | 664 |
| Jan 29, 2026 | 4,146.90 | 4,146.90 | 4,015.00 | 4,059.70 | 4,059.70 | -2.10% | 767 |
| Jan 28, 2026 | 4,051.80 | 4,322.00 | 3,988.50 | 4,146.85 | 4,146.85 | 2.34% | 2,227 |
| Jan 27, 2026 | 3,890.55 | 4,099.80 | 3,856.00 | 4,051.85 | 4,051.85 | 4.27% | 1,096 |
| Jan 23, 2026 | 3,973.10 | 3,981.80 | 3,875.00 | 3,885.85 | 3,885.85 | -2.19% | 1,001 |
| Jan 22, 2026 | 4,004.00 | 4,031.20 | 3,950.05 | 3,972.90 | 3,972.90 | -0.78% | 607 |
| Jan 21, 2026 | 4,005.50 | 4,023.00 | 3,872.40 | 4,004.00 | 4,004.00 | -0.04% | 645 |
| Jan 20, 2026 | 4,075.75 | 4,130.00 | 3,991.00 | 4,005.50 | 4,005.50 | -2.01% | 378 |
| Jan 19, 2026 | 4,075.00 | 4,142.00 | 4,045.00 | 4,087.80 | 4,087.80 | -1.01% | 1,208 |
| Jan 16, 2026 | 4,202.70 | 4,244.00 | 4,080.00 | 4,129.45 | 4,129.45 | -1.74% | 330 |
| Jan 14, 2026 | 4,198.20 | 4,241.40 | 4,172.15 | 4,202.65 | 4,202.65 | 0.11% | 104 |
| Jan 13, 2026 | 4,203.90 | 4,221.95 | 4,177.95 | 4,198.15 | 4,198.15 | -0.13% | 202 |
| Jan 12, 2026 | 4,125.05 | 4,250.00 | 4,125.05 | 4,203.80 | 4,203.80 | -0.21% | 1,206 |
| Jan 9, 2026 | 4,222.00 | 4,229.65 | 4,115.60 | 4,212.45 | 4,212.45 | -0.14% | 469 |
| Jan 8, 2026 | 4,205.65 | 4,259.00 | 4,180.00 | 4,218.30 | 4,218.30 | -0.86% | 959 |
| Jan 7, 2026 | 4,261.20 | 4,261.20 | 4,216.05 | 4,254.80 | 4,254.80 | -0.15% | 500 |
| Jan 6, 2026 | 4,329.95 | 4,329.95 | 4,250.00 | 4,261.15 | 4,261.15 | -0.84% | 1,029 |
| Jan 5, 2026 | 4,275.00 | 4,385.00 | 4,247.20 | 4,297.45 | 4,297.45 | 2.71% | 3,487 |
| Jan 2, 2026 | 4,082.00 | 4,189.90 | 4,051.60 | 4,184.20 | 4,184.20 | 1.84% | 1,066 |
| Jan 1, 2026 | 4,110.70 | 4,118.35 | 4,084.70 | 4,108.80 | 4,108.80 | -0.16% | 437 |
| Dec 31, 2025 | 4,080.10 | 4,170.90 | 4,080.10 | 4,115.45 | 4,115.45 | 0.87% | 654 |
| Dec 30, 2025 | 4,154.45 | 4,154.45 | 4,075.00 | 4,080.10 | 4,080.10 | -1.78% | 254 |
| Dec 29, 2025 | 4,201.80 | 4,219.55 | 4,081.60 | 4,153.90 | 4,153.90 | -1.14% | 639 |
| Dec 26, 2025 | 4,145.05 | 4,230.20 | 4,145.05 | 4,201.80 | 4,201.80 | 0.38% | 1,152 |
| Dec 24, 2025 | 4,240.55 | 4,264.00 | 4,177.15 | 4,186.05 | 4,186.05 | -1.65% | 1,413 |
| Dec 23, 2025 | 4,305.50 | 4,309.70 | 4,244.35 | 4,256.40 | 4,256.40 | -1.14% | 472 |
| Dec 22, 2025 | 4,267.60 | 4,326.10 | 4,260.00 | 4,305.50 | 4,305.50 | 0.89% | 996 |
| Dec 19, 2025 | 4,276.95 | 4,298.10 | 4,248.00 | 4,267.60 | 4,267.60 | 0.13% | 179 |
| Dec 18, 2025 | 4,266.15 | 4,277.20 | 4,250.00 | 4,261.95 | 4,261.95 | -0.69% | 625 |
| Dec 17, 2025 | 4,302.60 | 4,314.90 | 4,267.00 | 4,291.35 | 4,291.35 | -0.51% | 2,033 |
| Dec 16, 2025 | 4,365.00 | 4,373.65 | 4,305.00 | 4,313.25 | 4,313.25 | -0.95% | 436 |
| Dec 15, 2025 | 4,356.00 | 4,422.00 | 4,350.00 | 4,354.40 | 4,354.40 | -1.17% | 255 |
| Dec 12, 2025 | 4,408.05 | 4,456.65 | 4,379.90 | 4,406.10 | 4,406.10 | -0.04% | 533 |
| Dec 11, 2025 | 4,324.60 | 4,430.60 | 4,291.00 | 4,408.05 | 4,408.05 | 1.29% | 544 |
| Dec 10, 2025 | 4,338.80 | 4,416.40 | 4,338.80 | 4,351.90 | 4,351.90 | 0.31% | 377 |
| Dec 9, 2025 | 4,344.40 | 4,380.25 | 4,260.00 | 4,338.60 | 4,338.60 | -0.72% | 626 |
| Dec 8, 2025 | 4,402.00 | 4,402.00 | 4,300.00 | 4,370.10 | 4,370.10 | -1.05% | 265 |
| Dec 5, 2025 | 4,460.00 | 4,482.85 | 4,404.25 | 4,416.65 | 4,416.65 | -1.96% | 719 |
| Dec 4, 2025 | 4,419.80 | 4,511.00 | 4,404.50 | 4,505.10 | 4,505.10 | 1.93% | 2,016 |
| Dec 3, 2025 | 4,250.35 | 4,439.40 | 4,250.35 | 4,419.80 | 4,419.80 | 0.54% | 242 |
| Dec 2, 2025 | 4,340.05 | 4,411.15 | 4,301.00 | 4,395.90 | 4,395.90 | 1.01% | 714 |
| Dec 1, 2025 | 4,391.05 | 4,414.80 | 4,340.65 | 4,351.90 | 4,351.90 | -1.34% | 214 |
| Nov 28, 2025 | 4,446.15 | 4,472.90 | 4,404.15 | 4,410.80 | 4,410.80 | -1.05% | 527 |
| Nov 27, 2025 | 4,456.15 | 4,481.80 | 4,426.10 | 4,457.45 | 4,457.45 | 0.04% | 672 |
| Nov 26, 2025 | 4,352.25 | 4,521.50 | 4,352.25 | 4,455.75 | 4,455.75 | 0.98% | 645 |
| Nov 25, 2025 | 4,461.85 | 4,471.15 | 4,404.00 | 4,412.70 | 4,412.70 | -1.87% | 742 |
| Nov 24, 2025 | 4,450.55 | 4,521.15 | 4,440.00 | 4,496.85 | 4,496.85 | -0.79% | 639 |
| Nov 21, 2025 | 4,551.75 | 4,605.00 | 4,503.05 | 4,532.70 | 4,532.70 | -2.01% | 1,002 |
| Nov 20, 2025 | 4,623.55 | 4,686.00 | 4,590.00 | 4,625.60 | 4,625.60 | -0.53% | 517 |
| Nov 19, 2025 | 4,651.05 | 4,763.10 | 4,637.00 | 4,650.35 | 4,650.35 | -1.01% | 1,860 |
| Nov 18, 2025 | 4,572.15 | 4,730.00 | 4,559.00 | 4,697.80 | 4,697.80 | 2.59% | 681 |
| Nov 17, 2025 | 4,520.85 | 4,618.00 | 4,520.85 | 4,579.05 | 4,579.05 | 1.56% | 499 |
| Nov 14, 2025 | 4,360.05 | 4,527.35 | 4,341.80 | 4,508.85 | 4,508.85 | 3.32% | 858 |
| Nov 13, 2025 | 4,333.95 | 4,397.40 | 4,266.55 | 4,363.80 | 4,363.80 | 2.11% | 1,791 |
| Nov 12, 2025 | 4,205.00 | 4,300.00 | 4,178.60 | 4,273.60 | 4,273.60 | 1.56% | 2,100 |
| Nov 11, 2025 | 4,259.95 | 4,265.85 | 4,190.00 | 4,207.95 | 4,207.95 | -0.91% | 577 |
| Nov 10, 2025 | 4,350.00 | 4,350.00 | 4,233.80 | 4,246.55 | 4,246.55 | -2.45% | 2,207 |
| Nov 7, 2025 | 4,312.05 | 4,388.20 | 4,312.05 | 4,353.25 | 4,353.25 | -0.70% | 209 |
| Nov 6, 2025 | 4,400.05 | 4,451.90 | 4,364.65 | 4,384.15 | 4,384.15 | -0.65% | 816 |
| Nov 4, 2025 | 4,402.05 | 4,441.40 | 4,400.00 | 4,413.00 | 4,413.00 | -0.13% | 5,253 |
| Nov 3, 2025 | 4,454.20 | 4,482.45 | 4,412.00 | 4,418.95 | 4,418.95 | -0.40% | 108 |
| Oct 31, 2025 | 4,471.15 | 4,476.15 | 4,425.00 | 4,436.75 | 4,436.75 | -0.29% | 210 |
| Oct 30, 2025 | 4,465.10 | 4,490.35 | 4,440.55 | 4,449.55 | 4,449.55 | -0.73% | 358 |
| Oct 29, 2025 | 4,482.45 | 4,521.50 | 4,476.45 | 4,482.40 | 4,482.40 | -0.52% | 286 |
| Oct 28, 2025 | 4,444.00 | 4,543.85 | 4,444.00 | 4,505.85 | 4,505.85 | 0.13% | 756 |
| Oct 27, 2025 | 4,494.05 | 4,525.00 | 4,463.70 | 4,500.05 | 4,500.05 | 0.02% | 480 |
| Oct 24, 2025 | 4,466.40 | 4,545.00 | 4,457.25 | 4,499.20 | 4,499.20 | 0.81% | 1,166 |
| Oct 23, 2025 | 4,514.95 | 4,521.10 | 4,453.80 | 4,463.20 | 4,463.20 | -0.69% | 474 |
| Oct 21, 2025 | 4,506.00 | 4,512.95 | 4,465.70 | 4,494.20 | 4,494.20 | 0.66% | 517 |
| Oct 20, 2025 | 4,524.15 | 4,599.95 | 4,437.90 | 4,464.85 | 4,464.85 | -1.30% | 1,013 |
| Oct 17, 2025 | 4,444.80 | 4,530.60 | 4,444.80 | 4,523.50 | 4,523.50 | 0.52% | 339 |
| Oct 16, 2025 | 4,508.75 | 4,542.00 | 4,480.05 | 4,500.20 | 4,500.20 | -0.03% | 608 |
| Oct 15, 2025 | 4,555.85 | 4,561.45 | 4,476.75 | 4,501.75 | 4,501.75 | -1.42% | 140 |
| Oct 14, 2025 | 4,531.05 | 4,600.00 | 4,530.00 | 4,566.70 | 4,566.70 | 0.14% | 802 |
| Oct 13, 2025 | 4,550.85 | 4,630.65 | 4,546.45 | 4,560.45 | 4,560.45 | -2.15% | 1,140 |