Skip to main content
Finolex Industries Limited (NSE:FINPIPE)
India flag India · Delayed Price · Currency is INR
176.40
+1.04 (0.59%)
Apr 28, 2026, 3:29 PM IST

Finolex Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026175.36177.78174.53175.73175.730.21%267,728
Apr 27, 2026173.07176.65172.60175.36175.361.83%286,185
Apr 24, 2026175.50176.01171.21172.21172.21-1.73%206,694
Apr 23, 2026177.50178.93174.59175.25175.25-1.59%327,426
Apr 22, 2026176.01178.95175.05178.09178.091.71%398,728
Apr 21, 2026172.77179.59172.77175.09175.090.73%571,066
Apr 20, 2026177.50178.00171.51173.82173.82-0.44%657,293
Apr 17, 2026173.30176.34171.79174.59174.591.04%684,548
Apr 16, 2026173.99174.50171.13172.80172.800.19%491,976
Apr 15, 2026167.50173.30167.12172.48172.484.46%687,726
Apr 13, 2026162.00166.85159.10165.11165.110.22%663,397
Apr 10, 2026163.60166.90162.54164.74164.741.69%670,247
Apr 9, 2026164.00167.56161.05162.01162.01-1.16%803,040
Apr 8, 2026166.00166.00161.12163.91163.913.13%648,688
Apr 7, 2026159.31160.82158.30158.94158.94-0.47%243,825
Apr 6, 2026159.27160.20157.50159.69159.690.38%436,277
Apr 2, 2026156.00160.20152.68159.08159.080.02%504,064
Apr 1, 2026153.40160.50152.02159.05159.056.07%701,162
Mar 30, 2026155.05159.39147.54149.95149.95-4.88%1,502,513
Mar 27, 2026162.45162.88156.11157.64157.64-2.97%3,807,302
Mar 25, 2026162.66167.37159.51162.47162.471.27%1,373,584
Mar 24, 2026170.00171.00159.60160.44160.44-4.60%1,801,542
Mar 23, 2026171.30172.96166.01168.17168.17-3.70%691,186
Mar 20, 2026174.20176.44173.50174.63174.63-0.06%590,179
Mar 19, 2026176.18176.28170.15174.73174.73-1.58%406,213
Mar 18, 2026176.99180.83175.20177.54177.540.83%612,597
Mar 17, 2026180.70181.86175.50176.08176.08-2.31%428,893
Mar 16, 2026184.10184.10174.50180.25180.25-2.26%504,490
Mar 13, 2026187.10187.10181.81184.42184.42-2.07%496,486
Mar 12, 2026184.00190.36182.22188.31188.311.56%1,033,134
Mar 11, 2026189.72192.40184.57185.41185.410.03%1,480,130
Mar 10, 2026184.35188.37180.41185.35185.352.36%563,604
Mar 9, 2026181.00183.71178.35181.07181.07-3.41%426,081
Mar 6, 2026186.05190.62184.08187.47187.470.69%455,400
Mar 5, 2026180.00186.95179.80186.19186.193.55%481,337
Mar 4, 2026177.28180.80176.10179.80179.80-0.30%473,196
Mar 2, 2026173.70182.00173.70180.35180.35-2.65%533,255
Feb 27, 2026185.15185.90181.80185.25185.250.07%228,056
Feb 26, 2026184.16185.50183.46185.12185.120.52%133,349
Feb 25, 2026183.95185.48181.40184.16184.160.83%352,329
Feb 24, 2026185.80186.11181.83182.65182.65-2.15%281,205
Feb 23, 2026190.30190.58184.84186.66186.66-1.70%320,669
Feb 20, 2026188.42190.60182.50189.89189.891.34%1,132,162
Feb 19, 2026191.16192.66186.00187.37187.37-2.06%438,061
Feb 18, 2026190.90193.70190.50191.31191.310.16%428,092
Feb 17, 2026188.70193.00187.81191.01191.011.10%638,729
Feb 16, 2026187.00191.40185.11188.93188.930.11%383,387
Feb 13, 2026190.00192.35186.10188.73188.73-1.36%985,263
Feb 12, 2026181.00197.80180.21191.34191.345.41%9,655,344
Feb 11, 2026178.99183.00177.19181.52181.521.41%513,539
Feb 10, 2026179.00181.94178.03178.99178.990.17%287,311
Feb 9, 2026172.03179.80172.03178.68178.683.87%431,851
Feb 6, 2026172.59174.29171.10172.03172.03-1.52%333,320
Feb 5, 2026177.00177.92173.10174.69174.69-1.97%223,235
Feb 4, 2026176.00178.89175.14178.20178.200.88%424,666
Feb 3, 2026177.01179.69173.40176.64176.640.97%469,012
Feb 2, 2026173.75175.90170.01174.94174.94-0.03%272,268
Feb 1, 2026176.99181.70171.90174.99174.99-0.82%412,873
Jan 30, 2026171.00177.00169.31176.43176.432.24%353,190
Jan 29, 2026172.10173.51170.70172.57172.57-0.21%144,229
Jan 28, 2026170.08174.00169.53172.93172.931.68%188,082
Jan 27, 2026172.00173.74168.44170.08170.08-2.12%393,062
Jan 23, 2026174.00176.36172.10173.77173.77-0.82%315,545
Jan 22, 2026174.99177.25173.58175.21175.210.59%167,523
Jan 21, 2026174.00176.00172.20174.18174.18-0.89%515,350
Jan 20, 2026176.13178.79174.21175.74175.74-0.22%724,269
Jan 19, 2026175.00176.50173.81176.13176.13-0.30%187,117
Jan 16, 2026175.00176.95174.90176.66176.660.66%246,008
Jan 14, 2026173.15177.00173.05175.51175.510.86%228,130
Jan 13, 2026174.00174.87172.17174.01174.010.49%160,436
Jan 12, 2026172.21174.30169.63173.17173.17-0.47%301,355
Jan 9, 2026173.50177.10173.50173.99173.99-1.76%449,805
Jan 8, 2026179.59180.63175.10177.10177.10-1.37%377,337
Jan 7, 2026180.05180.99178.60179.56179.56-0.61%229,006
Jan 6, 2026183.01183.01179.31180.66180.66-1.58%359,534
Jan 5, 2026177.40185.10177.40183.56183.562.83%1,514,050
Jan 2, 2026177.50178.96175.81178.51178.511.56%511,473
Jan 1, 2026175.00175.90172.73175.77175.771.01%317,055
Dec 31, 2025171.00175.26170.61174.01174.011.88%446,119
Dec 30, 2025170.46171.54168.31170.80170.80-0.22%906,895
Dec 29, 2025169.30172.84169.27171.18171.180.81%632,652
Dec 26, 2025169.79170.66167.93169.81169.810.51%278,764
Dec 24, 2025168.75170.60168.10168.95168.950.17%395,646
Dec 23, 2025167.99168.92166.94168.67168.670.53%248,104
Dec 22, 2025167.00169.97167.00167.78167.780.96%343,343
Dec 19, 2025165.07166.90164.55166.18166.180.70%246,677
Dec 18, 2025164.32165.50162.11165.02165.020.30%311,332
Dec 17, 2025167.14168.69164.00164.52164.52-1.57%271,274
Dec 16, 2025165.00167.80164.00167.14167.141.16%675,511
Dec 15, 2025165.45166.95164.52165.22165.22-0.22%589,784
Dec 12, 2025166.80167.21164.28165.59165.590.10%262,399
Dec 11, 2025163.10165.90162.63165.43165.431.24%738,914
Dec 10, 2025165.50170.90162.30163.40163.40-1.42%1,154,139
Dec 9, 2025164.75166.90162.26165.76165.760.35%1,063,000
Dec 8, 2025169.24169.25164.84165.19165.19-2.33%661,677
Dec 5, 2025169.99170.48167.26169.13169.13-0.79%712,113
Dec 4, 2025172.26173.09169.10170.48170.48-1.03%1,045,157
Dec 3, 2025175.00176.24171.00172.26172.26-1.46%909,747
Dec 2, 2025175.51177.38173.74174.82174.82-0.85%747,037
Dec 1, 2025178.80180.30175.80176.31176.31-1.35%583,858