Skip to main content
Fine Organic Industries Limited (NSE:FINEORG)
India flag India · Delayed Price · Currency is INR
4,276.60
-43.30 (-1.00%)
At close: Mar 6, 2026

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,353.004,353.004,264.704,276.604,276.60-1.00%14,202
Mar 5, 20264,309.004,354.004,254.104,319.904,319.901.31%15,665
Mar 4, 20264,400.004,440.004,250.004,263.904,263.90-4.55%23,287
Mar 2, 20264,491.104,603.604,450.104,467.204,467.20-5.16%21,516
Feb 27, 20264,709.304,748.304,601.104,710.304,710.300.02%12,974
Feb 26, 20264,885.004,939.904,683.004,709.304,709.30-3.57%17,272
Feb 25, 20264,905.904,949.004,849.104,883.504,883.500.23%27,021
Feb 24, 20264,660.004,998.004,632.504,872.304,872.304.84%260,076
Feb 23, 20264,470.404,660.004,461.104,647.504,647.503.96%21,430
Feb 20, 20264,494.004,512.904,448.804,470.404,470.40-0.55%6,603
Feb 19, 20264,466.004,564.904,466.004,494.904,494.90-0.39%8,637
Feb 18, 20264,540.004,559.104,496.504,512.604,512.60-0.76%3,460
Feb 17, 20264,365.004,577.004,365.004,547.004,547.003.51%15,046
Feb 16, 20264,402.104,423.804,354.004,393.004,393.00-0.68%4,951
Feb 13, 20264,500.004,524.004,355.504,422.904,422.90-3.78%20,938
Feb 12, 20264,657.804,658.004,535.404,596.604,596.60-0.66%10,805
Feb 11, 20264,679.904,679.904,559.004,627.004,627.00-0.78%10,135
Feb 10, 20264,519.804,674.004,501.004,663.604,663.603.93%17,158
Feb 9, 20264,444.504,521.604,422.704,487.404,487.401.69%6,945
Feb 6, 20264,420.004,499.004,401.004,412.804,412.80-1.54%4,672
Feb 5, 20264,539.104,539.904,461.704,482.004,482.00-0.77%4,739
Feb 4, 20264,500.004,542.304,476.204,516.704,516.70-0.09%9,888
Feb 3, 20264,450.304,670.004,450.304,520.904,520.905.98%68,677
Feb 2, 20264,166.104,280.104,166.104,265.704,265.702.39%11,666
Feb 1, 20264,240.004,271.204,140.004,166.304,166.30-1.81%3,948
Jan 30, 20264,006.404,314.904,006.404,243.304,243.304.32%17,991
Jan 29, 20264,150.404,150.404,007.004,067.404,067.40-2.00%15,544
Jan 28, 20264,041.004,322.403,979.604,150.404,150.402.59%30,569
Jan 27, 20263,909.904,109.603,856.004,045.604,045.604.09%21,187
Jan 23, 20263,998.003,998.003,873.803,886.803,886.80-2.13%10,551
Jan 22, 20263,998.004,029.503,950.003,971.503,971.50-0.69%6,269
Jan 21, 20264,000.004,077.003,879.203,998.903,998.90-0.26%14,775
Jan 20, 20264,090.004,102.603,990.004,009.504,009.50-2.27%6,945
Jan 19, 20264,072.004,136.004,042.004,102.604,102.60-0.51%8,225
Jan 16, 20264,211.904,238.104,062.804,123.704,123.70-2.09%6,820
Jan 14, 20264,211.904,244.004,177.304,211.904,211.900.05%4,969
Jan 13, 20264,211.104,236.704,175.004,209.804,209.80-0.03%5,519
Jan 12, 20264,211.004,263.004,140.404,211.104,211.100.02%12,323
Jan 9, 20264,215.004,252.104,160.104,210.404,210.40-0.33%6,999
Jan 8, 20264,230.004,258.004,180.504,224.204,224.20-0.68%6,076
Jan 7, 20264,296.904,296.904,203.304,253.304,253.30-0.48%10,417
Jan 6, 20264,312.104,328.404,245.004,273.604,273.60-0.56%8,402
Jan 5, 20264,224.404,393.004,210.104,297.504,297.502.69%39,800
Jan 2, 20264,103.004,198.104,050.004,184.804,184.801.91%29,778
Jan 1, 20264,116.604,156.004,088.904,106.504,106.50-0.24%7,158
Dec 31, 20254,082.004,175.004,076.104,116.204,116.200.91%7,626
Dec 30, 20254,159.204,164.204,070.104,078.904,078.90-1.93%8,376
Dec 29, 20254,202.804,225.104,150.004,159.204,159.20-1.04%6,545
Dec 26, 20254,182.804,230.104,171.204,202.804,202.800.48%6,876
Dec 24, 20254,248.804,283.004,174.004,182.804,182.80-1.73%23,862
Dec 23, 20254,310.404,330.304,245.004,256.404,256.40-1.25%7,539
Dec 22, 20254,275.004,332.604,255.104,310.404,310.401.05%24,696
Dec 19, 20254,267.104,300.004,250.004,265.704,265.70-0.05%7,768
Dec 18, 20254,275.004,280.004,250.004,267.904,267.90-0.53%3,713
Dec 17, 20254,302.504,327.904,262.604,290.504,290.50-0.60%8,612
Dec 16, 20254,353.004,377.504,302.004,316.204,316.20-0.85%5,999
Dec 15, 20254,350.004,451.204,350.004,353.004,353.00-1.27%6,125
Dec 12, 20254,400.004,466.004,384.004,409.204,409.20-0.26%18,342
Dec 11, 20254,311.504,436.904,290.004,420.704,420.701.44%11,635
Dec 10, 20254,369.804,419.004,337.104,357.904,357.900.49%5,517
Dec 9, 20254,344.504,375.604,251.504,336.704,336.70-0.86%24,304
Dec 8, 20254,468.004,468.004,286.504,374.504,374.50-1.14%14,215
Dec 5, 20254,476.104,493.204,408.004,425.004,425.00-1.65%7,902
Dec 4, 20254,424.004,515.004,360.404,499.304,499.301.74%10,004
Dec 3, 20254,355.004,443.504,355.004,422.304,422.300.53%8,937
Dec 2, 20254,349.904,415.004,307.404,398.804,398.801.13%7,736
Dec 1, 20254,401.004,428.404,330.004,349.704,349.70-1.56%6,699
Nov 28, 20254,435.004,479.304,412.404,418.604,418.60-0.80%9,535
Nov 27, 20254,419.504,493.804,419.504,454.104,454.10-0.22%17,809
Nov 26, 20254,370.004,530.104,365.504,464.104,464.101.23%8,919
Nov 25, 20254,455.004,485.004,401.004,410.004,410.00-1.75%5,299
Nov 24, 20254,508.204,533.704,428.404,488.604,488.60-1.09%7,271
Nov 21, 20254,574.004,616.704,509.004,538.104,538.10-1.76%6,711
Nov 20, 20254,646.104,700.004,588.004,619.304,619.30-0.78%8,714
Nov 19, 20254,707.004,765.604,630.504,655.704,655.70-0.87%27,330
Nov 18, 20254,587.904,749.504,550.004,696.704,696.702.37%22,054
Nov 17, 20254,529.904,627.904,521.004,587.904,587.901.59%38,227
Nov 14, 20254,367.204,528.104,334.004,515.904,515.903.40%27,966
Nov 13, 20254,279.004,399.004,241.404,367.204,367.202.29%18,558
Nov 12, 20254,187.004,300.104,179.004,269.304,269.301.58%22,818
Nov 11, 20254,230.004,290.004,187.904,202.904,202.90-1.15%12,841
Nov 10, 20254,313.104,330.004,240.004,251.904,251.90-2.29%19,220
Nov 7, 20254,366.004,394.104,321.104,351.704,351.70-0.81%9,250
Nov 6, 20254,405.504,445.704,370.004,387.204,387.20-0.42%5,758
Nov 4, 20254,407.704,460.304,399.004,405.504,405.50-0.47%9,980
Nov 3, 20254,438.004,494.104,407.704,426.204,426.20-0.25%8,508
Oct 31, 20254,455.004,500.804,420.004,437.204,437.20-0.28%32,809
Oct 30, 20254,482.004,494.104,441.004,449.604,449.60-0.77%8,860
Oct 29, 20254,490.004,535.104,472.004,484.304,484.30-0.57%6,158
Oct 28, 20254,498.604,542.504,498.604,510.204,510.200.26%8,788
Oct 27, 20254,501.904,525.904,467.004,498.604,498.60-0.06%8,777
Oct 24, 20254,503.604,547.104,447.604,501.104,501.100.94%20,237
Oct 23, 20254,506.004,542.004,452.004,459.004,459.00-0.88%12,982
Oct 21, 20254,508.504,509.904,462.504,498.404,498.400.79%2,235
Oct 20, 20254,590.004,596.504,429.904,463.004,463.00-1.28%13,690
Oct 17, 20254,501.004,545.004,453.804,520.704,520.700.44%15,049
Oct 16, 20254,497.004,548.504,475.004,501.004,501.000.09%7,004
Oct 15, 20254,568.604,570.804,462.904,497.004,497.00-1.57%7,500
Oct 14, 20254,549.004,604.604,527.104,568.604,568.600.20%11,120
Oct 13, 20254,599.904,636.104,547.004,559.504,559.50-2.12%6,928