Fine Organic Industries Limited (BOM:541557)
India
· Delayed Price · Currency is INR 4,416.65
-88.45 (-1.96%)
At close: Dec 5, 2025
Fine Organic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,460.00 | 4,482.85 | 4,404.25 | 4,416.65 | 4,416.65 | -1.96% | 719 |
| Dec 4, 2025 | 4,419.80 | 4,511.00 | 4,404.50 | 4,505.10 | 4,505.10 | 1.93% | 2,016 |
| Dec 3, 2025 | 4,250.35 | 4,439.40 | 4,250.35 | 4,419.80 | 4,419.80 | 0.54% | 242 |
| Dec 2, 2025 | 4,340.05 | 4,411.15 | 4,301.00 | 4,395.90 | 4,395.90 | 1.01% | 714 |
| Dec 1, 2025 | 4,391.05 | 4,414.80 | 4,340.65 | 4,351.90 | 4,351.90 | -1.34% | 214 |
| Nov 28, 2025 | 4,446.15 | 4,472.90 | 4,404.15 | 4,410.80 | 4,410.80 | -1.05% | 527 |
| Nov 27, 2025 | 4,456.15 | 4,481.80 | 4,426.10 | 4,457.45 | 4,457.45 | 0.04% | 672 |
| Nov 26, 2025 | 4,352.25 | 4,521.50 | 4,352.25 | 4,455.75 | 4,455.75 | 0.98% | 645 |
| Nov 25, 2025 | 4,461.85 | 4,471.15 | 4,404.00 | 4,412.70 | 4,412.70 | -1.87% | 742 |
| Nov 24, 2025 | 4,450.55 | 4,521.15 | 4,440.00 | 4,496.85 | 4,496.85 | -0.79% | 639 |
| Nov 21, 2025 | 4,551.75 | 4,605.00 | 4,503.05 | 4,532.70 | 4,532.70 | -2.01% | 1,002 |
| Nov 20, 2025 | 4,623.55 | 4,686.00 | 4,590.00 | 4,625.60 | 4,625.60 | -0.53% | 517 |
| Nov 19, 2025 | 4,651.05 | 4,763.10 | 4,637.00 | 4,650.35 | 4,650.35 | -1.01% | 1,860 |
| Nov 18, 2025 | 4,572.15 | 4,730.00 | 4,559.00 | 4,697.80 | 4,697.80 | 2.59% | 681 |
| Nov 17, 2025 | 4,520.85 | 4,618.00 | 4,520.85 | 4,579.05 | 4,579.05 | 1.56% | 499 |
| Nov 14, 2025 | 4,360.05 | 4,527.35 | 4,341.80 | 4,508.85 | 4,508.85 | 3.32% | 858 |
| Nov 13, 2025 | 4,333.95 | 4,397.40 | 4,266.55 | 4,363.80 | 4,363.80 | 2.11% | 1,791 |
| Nov 12, 2025 | 4,205.00 | 4,300.00 | 4,178.60 | 4,273.60 | 4,273.60 | 1.56% | 2,100 |
| Nov 11, 2025 | 4,259.95 | 4,265.85 | 4,190.00 | 4,207.95 | 4,207.95 | -0.91% | 577 |
| Nov 10, 2025 | 4,350.00 | 4,350.00 | 4,233.80 | 4,246.55 | 4,246.55 | -2.45% | 2,207 |
| Nov 7, 2025 | 4,312.05 | 4,388.20 | 4,312.05 | 4,353.25 | 4,353.25 | -0.70% | 209 |
| Nov 6, 2025 | 4,400.05 | 4,451.90 | 4,364.65 | 4,384.15 | 4,384.15 | -0.65% | 816 |
| Nov 4, 2025 | 4,402.05 | 4,441.40 | 4,400.00 | 4,413.00 | 4,413.00 | -0.13% | 5,253 |
| Nov 3, 2025 | 4,454.20 | 4,482.45 | 4,412.00 | 4,418.95 | 4,418.95 | -0.40% | 108 |
| Oct 31, 2025 | 4,471.15 | 4,476.15 | 4,425.00 | 4,436.75 | 4,436.75 | -0.29% | 210 |
| Oct 30, 2025 | 4,465.10 | 4,490.35 | 4,440.55 | 4,449.55 | 4,449.55 | -0.73% | 358 |
| Oct 29, 2025 | 4,482.45 | 4,521.50 | 4,476.45 | 4,482.40 | 4,482.40 | -0.52% | 286 |
| Oct 28, 2025 | 4,444.00 | 4,543.85 | 4,444.00 | 4,505.85 | 4,505.85 | 0.13% | 756 |
| Oct 27, 2025 | 4,494.05 | 4,525.00 | 4,463.70 | 4,500.05 | 4,500.05 | 0.02% | 480 |
| Oct 24, 2025 | 4,466.40 | 4,545.00 | 4,457.25 | 4,499.20 | 4,499.20 | 0.81% | 1,166 |
| Oct 23, 2025 | 4,514.95 | 4,521.10 | 4,453.80 | 4,463.20 | 4,463.20 | -0.69% | 474 |
| Oct 21, 2025 | 4,506.00 | 4,512.95 | 4,465.70 | 4,494.20 | 4,494.20 | 0.66% | 517 |
| Oct 20, 2025 | 4,524.15 | 4,599.95 | 4,437.90 | 4,464.85 | 4,464.85 | -1.30% | 1,013 |
| Oct 17, 2025 | 4,444.80 | 4,530.60 | 4,444.80 | 4,523.50 | 4,523.50 | 0.52% | 339 |
| Oct 16, 2025 | 4,508.75 | 4,542.00 | 4,480.05 | 4,500.20 | 4,500.20 | -0.03% | 608 |
| Oct 15, 2025 | 4,555.85 | 4,561.45 | 4,476.75 | 4,501.75 | 4,501.75 | -1.42% | 140 |
| Oct 14, 2025 | 4,531.05 | 4,600.00 | 4,530.00 | 4,566.70 | 4,566.70 | 0.14% | 802 |
| Oct 13, 2025 | 4,550.85 | 4,630.65 | 4,546.45 | 4,560.45 | 4,560.45 | -2.15% | 1,140 |
| Oct 10, 2025 | 4,573.75 | 4,695.05 | 4,548.15 | 4,660.70 | 4,660.70 | 2.21% | 309 |
| Oct 9, 2025 | 4,577.05 | 4,597.95 | 4,517.65 | 4,559.90 | 4,559.90 | -0.62% | 337 |
| Oct 8, 2025 | 4,566.85 | 4,638.40 | 4,560.00 | 4,588.25 | 4,588.25 | -0.72% | 709 |
| Oct 7, 2025 | 4,752.00 | 4,752.00 | 4,600.85 | 4,621.30 | 4,621.30 | -0.63% | 190 |
| Oct 6, 2025 | 4,600.00 | 4,706.80 | 4,593.50 | 4,650.80 | 4,650.80 | 0.38% | 471 |
| Oct 3, 2025 | 4,547.70 | 4,666.45 | 4,483.00 | 4,633.05 | 4,633.05 | 2.39% | 492 |
| Oct 1, 2025 | 4,475.00 | 4,540.90 | 4,416.30 | 4,525.05 | 4,525.05 | 1.34% | 347 |
| Sep 30, 2025 | 4,475.05 | 4,553.60 | 4,432.60 | 4,465.35 | 4,465.35 | -1.22% | 1,531 |
| Sep 29, 2025 | 4,666.00 | 4,666.00 | 4,500.00 | 4,520.35 | 4,520.35 | -2.30% | 283 |
| Sep 26, 2025 | 4,629.10 | 4,647.00 | 4,569.20 | 4,626.60 | 4,626.60 | -0.87% | 489 |
| Sep 25, 2025 | 4,730.05 | 4,733.90 | 4,661.75 | 4,667.35 | 4,667.35 | -1.38% | 863 |
| Sep 24, 2025 | 4,785.25 | 4,800.00 | 4,658.65 | 4,732.80 | 4,732.80 | -1.10% | 1,182 |