Skip to main content
Fine Organic Industries Limited (NSE:FINEORG)
India flag India · Delayed Price · Currency is INR
4,745.00
-138.70 (-2.84%)
Apr 28, 2026, 3:30 PM IST

Fine Organic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,897.004,897.004,725.804,745.004,745.00-2.84%12,846
Apr 27, 20264,861.004,947.904,852.104,883.704,883.700.66%8,052
Apr 24, 20264,978.705,009.904,842.004,851.504,851.50-2.55%9,827
Apr 23, 20265,100.005,100.004,955.304,978.704,978.70-2.11%10,167
Apr 22, 20265,094.705,144.904,961.305,086.005,086.000.58%12,579
Apr 21, 20265,024.805,139.104,966.905,056.905,056.901.24%29,417
Apr 20, 20264,908.005,019.004,820.004,995.204,995.201.79%16,706
Apr 17, 20264,900.105,025.904,862.204,907.504,907.500.13%25,142
Apr 16, 20264,650.004,934.404,618.004,901.204,901.205.59%38,763
Apr 15, 20264,606.504,676.004,588.004,641.804,641.801.77%4,782
Apr 13, 20264,621.104,692.004,539.204,561.204,561.20-1.98%14,832
Apr 10, 20264,586.304,700.104,578.504,653.304,653.301.47%10,486
Apr 9, 20264,491.704,609.904,491.704,586.004,586.002.10%11,249
Apr 8, 20264,500.004,557.604,414.704,491.704,491.701.92%11,677
Apr 7, 20264,285.004,430.604,285.004,406.904,406.901.80%11,780
Apr 6, 20264,385.004,392.004,270.204,329.104,329.10-0.78%12,220
Apr 2, 20264,100.004,382.004,072.504,363.304,363.304.78%35,683
Apr 1, 20264,000.004,206.203,982.504,164.204,164.205.23%19,657
Mar 30, 20263,902.004,005.003,902.003,957.103,957.10-0.33%25,808
Mar 27, 20264,168.004,199.003,935.503,970.403,970.40-6.17%67,667
Mar 25, 20264,210.004,272.404,190.104,231.504,231.501.60%13,349
Mar 24, 20264,069.904,176.503,890.504,164.704,164.703.90%19,348
Mar 23, 20264,250.004,250.003,951.004,008.504,008.50-5.82%23,396
Mar 20, 20264,260.104,309.104,230.504,256.104,256.10-0.46%10,163
Mar 19, 20264,236.004,300.304,236.004,275.604,275.60-1.03%6,746
Mar 18, 20264,270.104,339.904,270.104,320.104,320.100.66%5,818
Mar 17, 20264,320.004,336.704,270.104,291.604,291.60-0.45%5,397
Mar 16, 20264,267.004,350.804,218.904,311.104,311.100.55%12,731
Mar 13, 20264,302.004,338.404,270.104,287.704,287.70-1.11%11,907
Mar 12, 20264,225.004,388.004,191.204,335.704,335.701.37%10,668
Mar 11, 20264,268.504,331.904,251.904,277.104,277.10-0.77%13,935
Mar 10, 20264,298.104,332.204,232.004,310.104,310.100.73%15,453
Mar 9, 20264,246.604,295.604,200.004,278.804,278.800.05%15,412
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