Skip to main content
Fine Organic Industries Limited (BOM:541557)
India flag India · Delayed Price · Currency is INR
4,730.35
-147.55 (-3.02%)
At close: Apr 28, 2026

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,727.204,793.404,700.004,730.304,730.30-565
Apr 28, 20264,861.504,885.004,718.204,730.354,730.35-3.02%495
Apr 27, 20264,819.904,949.054,815.004,877.904,877.900.58%505
Apr 24, 20264,940.504,950.304,842.254,849.804,849.80-2.57%391
Apr 23, 20265,086.055,086.054,960.904,977.654,977.65-2.05%438
Apr 22, 20265,069.355,139.004,960.005,082.005,082.000.31%1,390
Apr 21, 20264,937.355,135.504,937.355,066.305,066.301.31%2,927
Apr 20, 20264,927.905,013.754,823.605,000.705,000.702.08%801
Apr 17, 20264,929.955,002.004,859.754,898.604,898.600.27%637
Apr 16, 20264,647.354,910.004,617.804,885.604,885.605.27%2,180
Apr 15, 20264,566.454,662.454,566.404,641.004,641.001.63%1,453
Apr 13, 20264,567.054,690.004,547.654,566.454,566.45-1.55%522
Apr 10, 20264,601.004,696.004,587.154,638.504,638.501.15%321
Apr 9, 20264,437.154,594.204,437.154,585.804,585.802.18%342
Apr 8, 20264,473.054,556.504,438.754,487.804,487.801.77%1,284
Apr 7, 20264,329.554,420.854,329.554,409.654,409.651.87%327
Apr 6, 20264,499.954,499.954,270.554,328.854,328.85-0.58%512
Apr 2, 20264,062.054,380.004,058.104,354.204,354.204.50%2,197
Apr 1, 20264,012.054,203.154,012.054,166.604,166.605.55%1,033
Mar 30, 20263,901.004,005.153,875.003,947.453,947.45-0.65%3,732
Mar 27, 20264,166.004,178.103,931.703,973.203,973.20-6.00%1,522
Mar 25, 20264,254.954,260.904,197.104,226.954,226.951.49%652
Mar 24, 20264,038.304,173.753,900.004,164.704,164.704.06%1,220
Mar 23, 20264,178.554,218.703,985.004,002.304,002.30-5.87%1,239
Mar 20, 20264,273.754,303.504,215.154,252.004,252.00-0.51%702
Mar 19, 20264,292.204,298.854,246.004,273.704,273.70-1.07%490
Mar 18, 20264,314.604,330.454,291.154,319.754,319.750.76%471
Mar 17, 20264,297.904,338.604,272.854,287.354,287.35-0.24%257
Mar 16, 20264,012.054,347.954,012.054,297.804,297.800.22%1,814
Mar 13, 20264,298.754,334.104,278.054,288.454,288.45-0.97%404
Mar 12, 20264,200.054,387.454,200.004,330.504,330.501.31%490
Mar 11, 20264,275.004,322.404,264.104,274.354,274.35-0.79%392
Mar 10, 20264,260.954,329.104,239.354,308.404,308.400.89%418
Mar 9, 20264,170.954,291.004,170.954,270.304,270.30-0.16%2,501
Mar 6, 20264,314.104,368.154,265.404,277.054,277.05-1.02%1,173
Mar 5, 20264,370.104,370.104,257.054,320.954,320.951.19%997
Mar 4, 20264,310.004,399.004,251.054,270.104,270.10-4.39%898
Mar 2, 20264,312.004,602.854,312.004,466.204,466.20-5.24%2,876
Feb 27, 20264,660.004,756.904,604.004,713.204,713.200.09%603
Feb 26, 20264,885.004,905.004,691.054,708.804,708.80-3.72%2,150
Feb 25, 20264,850.004,968.404,850.004,890.754,890.750.47%1,771
Feb 24, 20264,645.905,017.804,641.004,867.954,867.954.78%10,102
Feb 23, 20264,460.054,656.904,460.054,645.804,645.803.98%923
Feb 20, 20264,477.554,510.004,442.754,467.904,467.90-0.75%860
Feb 19, 20264,508.404,553.954,487.004,501.554,501.55-0.17%426
Feb 18, 20264,548.604,569.304,501.504,509.204,509.20-0.87%453
Feb 17, 20264,302.054,570.004,302.054,548.554,548.553.59%497
Feb 16, 20264,410.004,418.804,357.554,390.954,390.95-0.65%317
Feb 13, 20264,506.004,511.754,350.554,419.554,419.55-3.96%2,730
Feb 12, 20264,659.004,662.104,483.404,601.604,601.60-0.31%576
Feb 11, 20264,662.704,662.704,556.804,615.954,615.95-0.98%322
Feb 10, 20264,500.054,673.804,497.704,661.754,661.753.79%2,449
Feb 9, 20264,418.254,520.004,403.604,491.654,491.651.66%943
Feb 6, 20264,441.004,448.704,405.004,418.254,418.25-1.28%306
Feb 5, 20264,351.254,519.704,351.254,475.354,475.35-0.90%297
Feb 4, 20264,495.054,546.754,490.754,515.804,515.80-0.39%975
Feb 3, 20264,390.604,657.204,390.604,533.604,533.606.33%1,743
Feb 2, 20264,028.654,274.704,028.604,263.854,263.852.33%974
Feb 1, 20264,237.104,237.104,160.004,166.604,166.60-1.66%212
Jan 30, 20264,059.004,306.554,059.004,237.054,237.054.37%664
Jan 29, 20264,146.904,146.904,015.004,059.704,059.70-2.10%767
Jan 28, 20264,051.804,322.003,988.504,146.854,146.852.34%2,227
Jan 27, 20263,890.554,099.803,856.004,051.854,051.854.27%1,096
Jan 23, 20263,973.103,981.803,875.003,885.853,885.85-2.19%1,001
Jan 22, 20264,004.004,031.203,950.053,972.903,972.90-0.78%607
Jan 21, 20264,005.504,023.003,872.404,004.004,004.00-0.04%645
Jan 20, 20264,075.754,130.003,991.004,005.504,005.50-2.01%378
Jan 19, 20264,075.004,142.004,045.004,087.804,087.80-1.01%1,208
Jan 16, 20264,202.704,244.004,080.004,129.454,129.45-1.74%330
Jan 14, 20264,198.204,241.404,172.154,202.654,202.650.11%104
Jan 13, 20264,203.904,221.954,177.954,198.154,198.15-0.13%202
Jan 12, 20264,125.054,250.004,125.054,203.804,203.80-0.21%1,206
Jan 9, 20264,222.004,229.654,115.604,212.454,212.45-0.14%469
Jan 8, 20264,205.654,259.004,180.004,218.304,218.30-0.86%959
Jan 7, 20264,261.204,261.204,216.054,254.804,254.80-0.15%500
Jan 6, 20264,329.954,329.954,250.004,261.154,261.15-0.84%1,029
Jan 5, 20264,275.004,385.004,247.204,297.454,297.452.71%3,487
Jan 2, 20264,082.004,189.904,051.604,184.204,184.201.84%1,066
Jan 1, 20264,110.704,118.354,084.704,108.804,108.80-0.16%437
Dec 31, 20254,080.104,170.904,080.104,115.454,115.450.87%654
Dec 30, 20254,154.454,154.454,075.004,080.104,080.10-1.78%254
Dec 29, 20254,201.804,219.554,081.604,153.904,153.90-1.14%639
Dec 26, 20254,145.054,230.204,145.054,201.804,201.800.38%1,152
Dec 24, 20254,240.554,264.004,177.154,186.054,186.05-1.65%1,413
Dec 23, 20254,305.504,309.704,244.354,256.404,256.40-1.14%472
Dec 22, 20254,267.604,326.104,260.004,305.504,305.500.89%996
Dec 19, 20254,276.954,298.104,248.004,267.604,267.600.13%179
Dec 18, 20254,266.154,277.204,250.004,261.954,261.95-0.69%625
Dec 17, 20254,302.604,314.904,267.004,291.354,291.35-0.51%2,033
Dec 16, 20254,365.004,373.654,305.004,313.254,313.25-0.95%436
Dec 15, 20254,356.004,422.004,350.004,354.404,354.40-1.17%255
Dec 12, 20254,408.054,456.654,379.904,406.104,406.10-0.04%533
Dec 11, 20254,324.604,430.604,291.004,408.054,408.051.29%544
Dec 10, 20254,338.804,416.404,338.804,351.904,351.900.31%377
Dec 9, 20254,344.404,380.254,260.004,338.604,338.60-0.72%626
Dec 8, 20254,402.004,402.004,300.004,370.104,370.10-1.05%265
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