Skip to main content
Fineotex Chemical Limited (NSE:FCL)
India flag India · Delayed Price · Currency is INR
22.21
+0.51 (2.35%)
Mar 10, 2026, 11:00 AM IST

Fineotex Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8021.9120.9521.7021.70-0.96%1,684,740
Mar 6, 202622.4122.5021.8121.9121.91-1.88%1,635,424
Mar 5, 202622.2722.6321.9522.3322.330.81%1,598,923
Mar 4, 202622.4122.7021.9722.1522.15-3.40%1,891,101
Mar 2, 202622.5523.2022.3622.9322.93-2.88%2,337,265
Feb 27, 202623.7523.8523.4523.6123.61-0.63%1,321,789
Feb 26, 202623.8624.2523.6023.7623.76-0.17%1,050,784
Feb 25, 202624.2824.5923.5023.8023.80-1.90%2,233,817
Feb 24, 202624.2224.4823.7824.2624.26-0.33%1,411,530
Feb 23, 202625.0525.2324.0524.3424.34-2.29%1,833,294
Feb 20, 202625.0025.2824.6524.9124.91-0.28%1,694,167
Feb 19, 202625.9025.9024.7624.9824.98-1.73%2,237,884
Feb 18, 202625.0025.9224.7525.4225.423.38%7,113,264
Feb 17, 202624.3025.1523.9024.5924.591.61%2,937,547
Feb 16, 202624.5924.6923.5524.2024.200.62%1,918,258
Feb 13, 202623.7424.3023.0024.0524.050.50%1,616,571
Feb 12, 202624.3324.3723.7823.9323.93-1.64%1,416,216
Feb 11, 202624.3924.6923.8824.3324.33-0.25%1,506,787
Feb 10, 202624.4724.7024.2024.3924.390.74%1,888,216
Feb 9, 202623.6324.6223.1624.2124.216.18%3,747,802
Feb 6, 202623.2023.2122.7022.8022.80-1.77%2,164,400
Feb 5, 202623.7323.9623.0923.2123.21-2.31%1,056,601
Feb 4, 202623.7024.0123.1123.7623.760.68%1,457,365
Feb 3, 202624.5024.5523.0023.6023.607.71%3,540,035
Feb 2, 202622.2722.3321.3121.9121.91-1.66%1,437,676
Feb 1, 202622.2723.3022.0222.2822.28-0.18%1,295,270
Jan 30, 202621.8922.5421.6122.3222.321.22%1,302,031
Jan 29, 202622.4622.6921.8222.0522.05-1.83%1,183,127
Jan 28, 202621.2722.6821.1122.4622.466.45%1,741,698
Jan 27, 202621.4021.6820.9521.1021.10-2.85%2,223,047
Jan 23, 202622.7022.7121.5021.7221.72-2.99%1,137,782
Jan 22, 202621.8423.0021.7122.3922.393.13%1,175,998
Jan 21, 202622.0022.3621.3221.7121.71-1.90%2,748,771
Jan 20, 202622.6922.8322.0322.1322.13-3.11%1,514,700
Jan 19, 202622.9623.0222.5022.8422.84-0.52%1,712,752
Jan 16, 202622.7423.0622.7122.9622.960.97%1,285,577
Jan 14, 202623.0123.0822.6722.7422.74-1.64%1,096,173
Jan 13, 202623.5024.0022.8823.1223.12-1.74%1,829,018
Jan 12, 202623.2324.5022.2523.5323.531.29%6,588,187
Jan 9, 202623.7523.9823.1523.2323.23-3.21%1,741,457
Jan 8, 202624.4524.4723.4824.0024.00-0.79%2,509,473
Jan 7, 202624.0524.3924.0124.1924.190.29%1,285,836
Jan 6, 202624.3624.3624.0624.1224.12-0.99%1,111,152
Jan 5, 202624.5624.7824.1624.3624.36-0.49%1,504,535
Jan 2, 202624.5424.7024.3824.4824.48-0.29%1,767,519
Jan 1, 202624.6624.8124.4024.5524.55-0.45%1,545,157
Dec 31, 202524.6825.1624.5824.6624.66-0.08%1,592,517
Dec 30, 202525.0925.1024.5224.6824.68-1.20%1,033,110
Dec 29, 202525.3025.5924.7524.9824.98-0.87%2,207,810
Dec 26, 202524.7026.0424.3925.2025.204.00%8,229,025
Dec 24, 202524.5224.6324.1124.2324.23-1.10%798,592
Dec 23, 202524.5824.7224.3024.5024.50-0.08%1,186,288
Dec 22, 202524.1624.8824.1024.5224.522.12%1,907,260
Dec 19, 202524.3024.3423.9124.0124.01-0.17%1,200,149
Dec 18, 202524.1724.2023.9124.0524.05-0.41%1,112,495
Dec 17, 202524.3124.3824.1024.1524.15-0.86%846,046
Dec 16, 202524.5324.5924.2024.3624.36-0.69%1,052,477
Dec 15, 202524.5524.5824.2624.5324.530.37%885,594
Dec 12, 202524.4424.6924.2424.4424.440.16%1,369,671
Dec 11, 202524.6824.9924.1224.4024.40-0.73%2,007,643
Dec 10, 202525.1225.2724.4024.5824.58-2.15%1,886,566
Dec 9, 202524.8125.5024.3525.1225.120.68%2,070,700
Dec 8, 202525.3925.7324.3124.9524.95-1.81%4,045,362
Dec 5, 202524.0326.0124.0225.4125.416.01%15,879,830
Dec 4, 202524.3324.3623.8523.9723.97-1.56%1,564,561
Dec 3, 202524.4524.7424.0224.3524.35-0.53%1,377,290
Dec 2, 202524.8224.8624.3124.4824.48-1.37%1,366,800
Dec 1, 202525.4925.6124.6624.8224.82-1.39%1,930,194
Nov 28, 202524.4025.7524.1325.1725.174.09%6,283,770
Nov 27, 202524.4424.5124.0024.1824.18-0.29%1,577,674
Nov 26, 202524.0524.5624.0524.2524.250.54%1,458,718
Nov 25, 202524.1624.4523.9524.1224.12-0.33%1,773,230
Nov 24, 202524.6924.6924.0124.2024.20-1.71%1,878,011
Nov 21, 202524.8024.9324.5324.6224.62-1.72%1,643,782
Nov 20, 202524.3425.9624.0125.0525.053.38%5,738,201
Nov 19, 202524.8324.8324.0524.2324.23-2.02%2,277,358
Nov 18, 202525.0025.1424.5024.7324.73-0.32%1,838,487
Nov 17, 202525.5025.6024.7024.8124.81-3.80%4,062,976
Nov 14, 202524.9726.0024.8525.7925.793.28%3,039,859
Nov 13, 202525.5025.6824.7824.9724.97-1.50%1,954,046
Nov 12, 202525.2025.5925.2025.3525.350.72%2,046,866
Nov 11, 202524.5025.3824.5025.1725.17-1.14%2,791,237
Nov 10, 202526.5726.7525.1725.4625.46-3.41%5,225,797
Nov 7, 202524.2127.5024.2126.3626.363.58%14,905,840
Nov 6, 202528.8028.8025.0225.4525.45-12.27%16,973,030
Nov 4, 202529.1530.1928.4229.0129.01-9.49%23,782,750
Nov 3, 202528.9035.7927.7632.0532.057.44%49,542,430
Oct 31, 202525.5529.8325.5529.8329.8319.99%11,464,060
Oct 30, 202525.0325.5924.7224.8624.86-0.33%9,522,860
Oct 29, 202525.7425.7424.4124.9424.94-2.35%5,738,420
Oct 28, 202525.4025.7925.1425.5425.540.55%7,753,870
Oct 27, 202525.8025.8824.8825.4025.40-0.82%5,364,370
Oct 24, 202524.7825.7524.7325.6125.613.36%9,198,220
Oct 23, 202524.8724.9824.6224.7824.780.77%2,619,460
Oct 21, 202524.5024.6824.4024.5924.590.87%1,174,340
Oct 20, 202524.5024.6124.1524.3824.38-0.32%1,767,960
Oct 17, 202524.7524.7524.0724.4624.46-0.55%2,186,940
Oct 16, 202524.0224.7023.8424.5924.592.72%3,756,780
Oct 15, 202523.7024.1023.5923.9423.941.05%2,073,130
Oct 14, 202524.1024.1023.5623.6923.69-0.62%3,069,620