Skip to main content
Fineotex Chemical Limited (NSE:FCL)
India flag India · Delayed Price · Currency is INR
23.03
+0.05 (0.22%)
Apr 29, 2026, 3:30 PM IST

Fineotex Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0123.4622.9323.0323.030.22%4,032,965
Apr 28, 202623.0023.4022.8322.9822.98-0.13%5,141,394
Apr 27, 202622.9923.5022.9523.0123.010.44%4,907,606
Apr 24, 202623.2123.5022.6222.9122.91-1.25%2,003,163
Apr 23, 202622.9023.3922.9023.2023.200.65%2,708,689
Apr 22, 202622.8723.4022.8323.0523.050.39%4,145,394
Apr 21, 202623.0824.0022.8522.9622.96-0.09%4,609,166
Apr 20, 202623.2123.4122.8222.9822.98-0.99%5,259,816
Apr 17, 202622.9723.5722.9723.2123.210.96%2,299,517
Apr 16, 202623.2523.6022.7522.9922.99-0.22%7,592,444
Apr 15, 202623.8723.8722.9523.0423.040.39%4,704,953
Apr 13, 202623.1024.3022.3522.9522.95-1.88%5,011,876
Apr 10, 202623.4823.9423.0623.3923.392.18%1,842,075
Apr 9, 202623.4023.4022.4522.8922.89-0.43%2,252,859
Apr 8, 202623.7523.7522.6222.9922.994.26%2,451,612
Apr 7, 202622.9022.9021.5822.0522.05-1.30%3,014,738
Apr 6, 202621.5822.4621.1322.3422.345.43%2,514,964
Apr 2, 202620.2521.3020.0521.1921.191.63%1,110,350
Apr 1, 202620.7321.1919.7520.8520.858.37%2,686,775
Mar 30, 202620.1020.2219.1019.2419.24-4.61%3,657,062
Mar 27, 202621.0021.2120.1120.1720.17-4.90%3,342,457
Mar 25, 202621.3321.9021.0121.2121.21-0.38%2,505,154
Mar 24, 202621.2421.7020.8821.2921.292.31%3,800,154
Mar 23, 202621.4421.6020.6020.8120.81-4.41%1,871,859
Mar 20, 202621.7822.4621.6421.7721.770.37%1,086,946
Mar 19, 202621.8022.0421.6421.6921.69-2.30%1,100,196
Mar 18, 202621.5122.3721.5022.2022.203.30%1,542,993
Mar 17, 202621.5021.9021.2721.4921.490.66%1,300,795
Mar 16, 202621.6721.8921.2221.3521.35-2.95%1,705,269
Mar 13, 202622.5023.0021.8022.0022.00-2.22%1,278,893
Mar 12, 202622.4022.8021.9822.5022.50-0.13%1,423,881
Mar 11, 202622.5923.3722.3022.5322.53-0.27%1,655,091
Mar 10, 202621.8123.0021.8122.5922.594.10%1,582,710
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