Finolex Industries Limited (NSE:FINPIPE)
India
· Delayed Price · Currency is INR 187.47
+1.28 (0.69%)
At close: Mar 6, 2026
Finolex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.05 | 190.62 | 184.08 | 186.00 | - | -0.10% | 455,966 |
| Mar 5, 2026 | 180.00 | 186.95 | 179.80 | 186.19 | 186.19 | 3.55% | 481,337 |
| Mar 4, 2026 | 177.28 | 180.80 | 176.10 | 179.80 | 179.80 | -0.30% | 473,196 |
| Mar 2, 2026 | 173.70 | 182.00 | 173.70 | 180.35 | 180.35 | -2.65% | 533,255 |
| Feb 27, 2026 | 185.15 | 185.90 | 181.80 | 185.25 | 185.25 | 0.07% | 228,056 |
| Feb 26, 2026 | 184.16 | 185.50 | 183.46 | 185.12 | 185.12 | 0.52% | 133,349 |
| Feb 25, 2026 | 183.95 | 185.48 | 181.40 | 184.16 | 184.16 | 0.83% | 352,329 |
| Feb 24, 2026 | 185.80 | 186.11 | 181.83 | 182.65 | 182.65 | -2.15% | 281,205 |
| Feb 23, 2026 | 190.30 | 190.58 | 184.84 | 186.66 | 186.66 | -1.70% | 320,669 |
| Feb 20, 2026 | 188.42 | 190.60 | 182.50 | 189.89 | 189.89 | 1.34% | 1,132,162 |
| Feb 19, 2026 | 191.16 | 192.66 | 186.00 | 187.37 | 187.37 | -2.06% | 438,061 |
| Feb 18, 2026 | 190.90 | 193.70 | 190.50 | 191.31 | 191.31 | 0.16% | 428,092 |
| Feb 17, 2026 | 188.70 | 193.00 | 187.81 | 191.01 | 191.01 | 1.10% | 638,729 |
| Feb 16, 2026 | 187.00 | 191.40 | 185.11 | 188.93 | 188.93 | 0.11% | 383,387 |
| Feb 13, 2026 | 190.00 | 192.35 | 186.10 | 188.73 | 188.73 | -1.36% | 985,263 |
| Feb 12, 2026 | 181.00 | 197.80 | 180.21 | 191.34 | 191.34 | 5.41% | 9,655,344 |
| Feb 11, 2026 | 178.99 | 183.00 | 177.19 | 181.52 | 181.52 | 1.41% | 513,539 |
| Feb 10, 2026 | 179.00 | 181.94 | 178.03 | 178.99 | 178.99 | 0.17% | 287,311 |
| Feb 9, 2026 | 172.03 | 179.80 | 172.03 | 178.68 | 178.68 | 3.87% | 431,851 |
| Feb 6, 2026 | 172.59 | 174.29 | 171.10 | 172.03 | 172.03 | -1.52% | 333,320 |
| Feb 5, 2026 | 177.00 | 177.92 | 173.10 | 174.69 | 174.69 | -1.97% | 223,235 |
| Feb 4, 2026 | 176.00 | 178.89 | 175.14 | 178.20 | 178.20 | 0.88% | 424,666 |
| Feb 3, 2026 | 177.01 | 179.69 | 173.40 | 176.64 | 176.64 | 0.97% | 469,012 |
| Feb 2, 2026 | 173.75 | 175.90 | 170.01 | 174.94 | 174.94 | -0.03% | 272,268 |
| Feb 1, 2026 | 176.99 | 181.70 | 171.90 | 174.99 | 174.99 | -0.82% | 412,873 |
| Jan 30, 2026 | 171.00 | 177.00 | 169.31 | 176.43 | 176.43 | 2.24% | 353,190 |
| Jan 29, 2026 | 172.10 | 173.51 | 170.70 | 172.57 | 172.57 | -0.21% | 144,229 |
| Jan 28, 2026 | 170.08 | 174.00 | 169.53 | 172.93 | 172.93 | 1.68% | 188,082 |
| Jan 27, 2026 | 172.00 | 173.74 | 168.44 | 170.08 | 170.08 | -2.12% | 393,062 |
| Jan 23, 2026 | 174.00 | 176.36 | 172.10 | 173.77 | 173.77 | -0.82% | 315,545 |
| Jan 22, 2026 | 174.99 | 177.25 | 173.58 | 175.21 | 175.21 | 0.59% | 167,523 |
| Jan 21, 2026 | 174.00 | 176.00 | 172.20 | 174.18 | 174.18 | -0.89% | 515,350 |
| Jan 20, 2026 | 176.13 | 178.79 | 174.21 | 175.74 | 175.74 | -0.22% | 724,269 |
| Jan 19, 2026 | 175.00 | 176.50 | 173.81 | 176.13 | 176.13 | -0.30% | 187,117 |
| Jan 16, 2026 | 175.00 | 176.95 | 174.90 | 176.66 | 176.66 | 0.66% | 246,008 |
| Jan 14, 2026 | 173.15 | 177.00 | 173.05 | 175.51 | 175.51 | 0.86% | 228,130 |
| Jan 13, 2026 | 174.00 | 174.87 | 172.17 | 174.01 | 174.01 | 0.49% | 160,436 |
| Jan 12, 2026 | 172.21 | 174.30 | 169.63 | 173.17 | 173.17 | -0.47% | 301,355 |
| Jan 9, 2026 | 173.50 | 177.10 | 173.50 | 173.99 | 173.99 | -1.76% | 449,805 |
| Jan 8, 2026 | 179.59 | 180.63 | 175.10 | 177.10 | 177.10 | -1.37% | 377,337 |
| Jan 7, 2026 | 180.05 | 180.99 | 178.60 | 179.56 | 179.56 | -0.61% | 229,006 |
| Jan 6, 2026 | 183.01 | 183.01 | 179.31 | 180.66 | 180.66 | -1.58% | 359,534 |
| Jan 5, 2026 | 177.40 | 185.10 | 177.40 | 183.56 | 183.56 | 2.83% | 1,514,050 |
| Jan 2, 2026 | 177.50 | 178.96 | 175.81 | 178.51 | 178.51 | 1.56% | 511,473 |
| Jan 1, 2026 | 175.00 | 175.90 | 172.73 | 175.77 | 175.77 | 1.01% | 317,055 |
| Dec 31, 2025 | 171.00 | 175.26 | 170.61 | 174.01 | 174.01 | 1.88% | 446,119 |
| Dec 30, 2025 | 170.46 | 171.54 | 168.31 | 170.80 | 170.80 | -0.22% | 906,895 |
| Dec 29, 2025 | 169.30 | 172.84 | 169.27 | 171.18 | 171.18 | 0.81% | 632,652 |
| Dec 26, 2025 | 169.79 | 170.66 | 167.93 | 169.81 | 169.81 | 0.51% | 278,764 |
| Dec 24, 2025 | 168.75 | 170.60 | 168.10 | 168.95 | 168.95 | 0.17% | 395,646 |
| Dec 23, 2025 | 167.99 | 168.92 | 166.94 | 168.67 | 168.67 | 0.53% | 248,104 |
| Dec 22, 2025 | 167.00 | 169.97 | 167.00 | 167.78 | 167.78 | 0.96% | 343,343 |
| Dec 19, 2025 | 165.07 | 166.90 | 164.55 | 166.18 | 166.18 | 0.70% | 246,677 |
| Dec 18, 2025 | 164.32 | 165.50 | 162.11 | 165.02 | 165.02 | 0.30% | 311,332 |
| Dec 17, 2025 | 167.14 | 168.69 | 164.00 | 164.52 | 164.52 | -1.57% | 271,274 |
| Dec 16, 2025 | 165.00 | 167.80 | 164.00 | 167.14 | 167.14 | 1.16% | 675,511 |
| Dec 15, 2025 | 165.45 | 166.95 | 164.52 | 165.22 | 165.22 | -0.22% | 589,784 |
| Dec 12, 2025 | 166.80 | 167.21 | 164.28 | 165.59 | 165.59 | 0.10% | 262,399 |
| Dec 11, 2025 | 163.10 | 165.90 | 162.63 | 165.43 | 165.43 | 1.24% | 738,914 |
| Dec 10, 2025 | 165.50 | 170.90 | 162.30 | 163.40 | 163.40 | -1.42% | 1,154,139 |
| Dec 9, 2025 | 164.75 | 166.90 | 162.26 | 165.76 | 165.76 | 0.35% | 1,063,000 |
| Dec 8, 2025 | 169.24 | 169.25 | 164.84 | 165.19 | 165.19 | -2.33% | 661,677 |
| Dec 5, 2025 | 169.99 | 170.48 | 167.26 | 169.13 | 169.13 | -0.79% | 712,113 |
| Dec 4, 2025 | 172.26 | 173.09 | 169.10 | 170.48 | 170.48 | -1.03% | 1,045,157 |
| Dec 3, 2025 | 175.00 | 176.24 | 171.00 | 172.26 | 172.26 | -1.46% | 909,747 |
| Dec 2, 2025 | 175.51 | 177.38 | 173.74 | 174.82 | 174.82 | -0.85% | 747,037 |
| Dec 1, 2025 | 178.80 | 180.30 | 175.80 | 176.31 | 176.31 | -1.35% | 583,858 |
| Nov 28, 2025 | 180.71 | 180.85 | 177.22 | 178.73 | 178.73 | -1.10% | 404,789 |
| Nov 27, 2025 | 185.34 | 186.20 | 179.20 | 180.71 | 180.71 | -2.06% | 882,070 |
| Nov 26, 2025 | 186.97 | 186.97 | 182.96 | 184.51 | 184.51 | -0.33% | 709,751 |
| Nov 25, 2025 | 182.82 | 185.90 | 181.28 | 185.12 | 185.12 | 1.26% | 414,781 |
| Nov 24, 2025 | 180.76 | 183.50 | 178.46 | 182.82 | 182.82 | 0.60% | 1,442,549 |
| Nov 21, 2025 | 179.67 | 185.61 | 177.70 | 181.73 | 181.73 | 0.99% | 352,325 |
| Nov 20, 2025 | 183.50 | 183.99 | 179.00 | 179.95 | 179.95 | -1.90% | 814,186 |
| Nov 19, 2025 | 184.29 | 185.10 | 179.70 | 183.43 | 183.43 | -0.90% | 924,944 |
| Nov 18, 2025 | 186.16 | 186.90 | 184.40 | 185.09 | 185.09 | -1.04% | 349,010 |
| Nov 17, 2025 | 186.50 | 187.97 | 186.30 | 187.03 | 187.03 | -0.54% | 308,455 |
| Nov 14, 2025 | 185.65 | 190.90 | 184.80 | 188.04 | 188.04 | 0.48% | 1,232,897 |
| Nov 13, 2025 | 186.21 | 187.70 | 184.51 | 187.14 | 187.14 | 0.50% | 674,508 |
| Nov 12, 2025 | 187.75 | 189.00 | 185.20 | 186.21 | 186.21 | -0.75% | 471,639 |
| Nov 11, 2025 | 188.98 | 189.25 | 184.10 | 187.61 | 187.61 | -0.63% | 513,332 |
| Nov 10, 2025 | 191.00 | 194.50 | 185.71 | 188.79 | 188.79 | 1.91% | 1,688,208 |
| Nov 7, 2025 | 182.00 | 186.95 | 181.50 | 185.26 | 185.26 | 1.63% | 353,979 |
| Nov 6, 2025 | 188.20 | 188.30 | 181.76 | 182.29 | 182.29 | -3.21% | 592,006 |
| Nov 4, 2025 | 188.50 | 188.67 | 186.02 | 188.33 | 188.33 | 0.13% | 381,895 |
| Nov 3, 2025 | 188.10 | 188.60 | 186.88 | 188.08 | 188.08 | 0.04% | 279,065 |
| Oct 31, 2025 | 189.89 | 190.00 | 187.54 | 188.01 | 188.01 | -0.99% | 687,156 |
| Oct 30, 2025 | 191.80 | 191.95 | 189.00 | 189.89 | 189.89 | -0.59% | 307,503 |
| Oct 29, 2025 | 190.10 | 191.48 | 188.30 | 191.01 | 191.01 | 0.40% | 410,218 |
| Oct 28, 2025 | 190.18 | 191.31 | 189.00 | 190.24 | 190.24 | 0.03% | 189,321 |
| Oct 27, 2025 | 189.99 | 190.70 | 188.00 | 190.18 | 190.18 | 0.59% | 388,180 |
| Oct 24, 2025 | 189.85 | 190.85 | 188.50 | 189.07 | 189.07 | -0.48% | 350,855 |
| Oct 23, 2025 | 191.77 | 192.17 | 189.60 | 189.98 | 189.98 | -0.91% | 1,131,281 |
| Oct 21, 2025 | 191.91 | 193.16 | 191.10 | 191.72 | 191.72 | 0.40% | 109,322 |
| Oct 20, 2025 | 191.79 | 191.80 | 189.85 | 190.96 | 190.96 | -0.02% | 411,056 |
| Oct 17, 2025 | 191.01 | 193.27 | 190.25 | 190.99 | 190.99 | -0.01% | 528,716 |
| Oct 16, 2025 | 192.90 | 194.48 | 190.60 | 191.01 | 191.01 | -0.41% | 556,756 |
| Oct 15, 2025 | 190.40 | 192.89 | 189.67 | 191.80 | 191.80 | 0.74% | 511,378 |
| Oct 14, 2025 | 191.20 | 193.99 | 189.48 | 190.40 | 190.40 | -0.18% | 596,375 |
| Oct 13, 2025 | 190.80 | 192.60 | 190.21 | 190.74 | 190.74 | -1.14% | 249,201 |