Fine Organic Industries Limited (NSE:FINEORG)
India
· Delayed Price · Currency is INR 4,425.00
-74.30 (-1.65%)
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 | 4,476.10 | 4,493.20 | 4,421.00 | 4,442.20 | - | -1.27% | 5,649 |
| Dec 4, 2025 | 4,424.00 | 4,515.00 | 4,360.40 | 4,499.30 | 4,499.30 | 1.74% | 10,004 |
| Dec 3, 2025 | 4,355.00 | 4,443.50 | 4,355.00 | 4,422.30 | 4,422.30 | 0.53% | 8,937 |
| Dec 2, 2025 | 4,349.90 | 4,415.00 | 4,307.40 | 4,398.80 | 4,398.80 | 1.13% | 7,736 |
| Dec 1, 2025 | 4,401.00 | 4,428.40 | 4,330.00 | 4,349.70 | 4,349.70 | -1.56% | 6,699 |
| Nov 28, 2025 | 4,435.00 | 4,479.30 | 4,412.40 | 4,418.60 | 4,418.60 | -0.80% | 9,535 |
| Nov 27, 2025 | 4,419.50 | 4,493.80 | 4,419.50 | 4,454.10 | 4,454.10 | -0.22% | 17,809 |
| Nov 26, 2025 | 4,370.00 | 4,530.10 | 4,365.50 | 4,464.10 | 4,464.10 | 1.23% | 8,919 |
| Nov 25, 2025 | 4,455.00 | 4,485.00 | 4,401.00 | 4,410.00 | 4,410.00 | -1.75% | 5,299 |
| Nov 24, 2025 | 4,508.20 | 4,533.70 | 4,428.40 | 4,488.60 | 4,488.60 | -1.09% | 7,271 |
| Nov 21, 2025 | 4,574.00 | 4,616.70 | 4,509.00 | 4,538.10 | 4,538.10 | -1.76% | 6,711 |
| Nov 20, 2025 | 4,646.10 | 4,700.00 | 4,588.00 | 4,619.30 | 4,619.30 | -0.78% | 8,714 |
| Nov 19, 2025 | 4,707.00 | 4,765.60 | 4,630.50 | 4,655.70 | 4,655.70 | -0.87% | 27,330 |
| Nov 18, 2025 | 4,587.90 | 4,749.50 | 4,550.00 | 4,696.70 | 4,696.70 | 2.37% | 22,054 |
| Nov 17, 2025 | 4,529.90 | 4,627.90 | 4,521.00 | 4,587.90 | 4,587.90 | 1.59% | 38,227 |
| Nov 14, 2025 | 4,367.20 | 4,528.10 | 4,334.00 | 4,515.90 | 4,515.90 | 3.40% | 27,966 |
| Nov 13, 2025 | 4,279.00 | 4,399.00 | 4,241.40 | 4,367.20 | 4,367.20 | 2.29% | 18,558 |
| Nov 12, 2025 | 4,187.00 | 4,300.10 | 4,179.00 | 4,269.30 | 4,269.30 | 1.58% | 22,818 |
| Nov 11, 2025 | 4,230.00 | 4,290.00 | 4,187.90 | 4,202.90 | 4,202.90 | -1.15% | 12,841 |
| Nov 10, 2025 | 4,313.10 | 4,330.00 | 4,240.00 | 4,251.90 | 4,251.90 | -2.29% | 19,220 |
| Nov 7, 2025 | 4,366.00 | 4,394.10 | 4,321.10 | 4,351.70 | 4,351.70 | -0.81% | 9,250 |
| Nov 6, 2025 | 4,405.50 | 4,445.70 | 4,370.00 | 4,387.20 | 4,387.20 | -0.42% | 5,758 |
| Nov 4, 2025 | 4,407.70 | 4,460.30 | 4,399.00 | 4,405.50 | 4,405.50 | -0.47% | 9,980 |
| Nov 3, 2025 | 4,438.00 | 4,494.10 | 4,407.70 | 4,426.20 | 4,426.20 | -0.25% | 8,508 |
| Oct 31, 2025 | 4,455.00 | 4,500.80 | 4,420.00 | 4,437.20 | 4,437.20 | -0.28% | 32,809 |
| Oct 30, 2025 | 4,482.00 | 4,494.10 | 4,441.00 | 4,449.60 | 4,449.60 | -0.77% | 8,860 |
| Oct 29, 2025 | 4,490.00 | 4,535.10 | 4,472.00 | 4,484.30 | 4,484.30 | -0.57% | 6,158 |
| Oct 28, 2025 | 4,498.60 | 4,542.50 | 4,498.60 | 4,510.20 | 4,510.20 | 0.26% | 8,788 |
| Oct 27, 2025 | 4,501.90 | 4,525.90 | 4,467.00 | 4,498.60 | 4,498.60 | -0.06% | 8,777 |
| Oct 24, 2025 | 4,503.60 | 4,547.10 | 4,447.60 | 4,501.10 | 4,501.10 | 0.94% | 20,237 |
| Oct 23, 2025 | 4,506.00 | 4,542.00 | 4,452.00 | 4,459.00 | 4,459.00 | -0.88% | 12,982 |
| Oct 21, 2025 | 4,508.50 | 4,509.90 | 4,462.50 | 4,498.40 | 4,498.40 | 0.79% | 2,235 |
| Oct 20, 2025 | 4,590.00 | 4,596.50 | 4,429.90 | 4,463.00 | 4,463.00 | -1.28% | 13,690 |
| Oct 17, 2025 | 4,501.00 | 4,545.00 | 4,453.80 | 4,520.70 | 4,520.70 | 0.44% | 15,049 |
| Oct 16, 2025 | 4,497.00 | 4,548.50 | 4,475.00 | 4,501.00 | 4,501.00 | 0.09% | 7,004 |
| Oct 15, 2025 | 4,568.60 | 4,570.80 | 4,462.90 | 4,497.00 | 4,497.00 | -1.57% | 7,500 |
| Oct 14, 2025 | 4,549.00 | 4,604.60 | 4,527.10 | 4,568.60 | 4,568.60 | 0.20% | 11,120 |
| Oct 13, 2025 | 4,599.90 | 4,636.10 | 4,547.00 | 4,559.50 | 4,559.50 | -2.12% | 6,928 |
| Oct 10, 2025 | 4,566.60 | 4,693.00 | 4,550.20 | 4,658.20 | 4,658.20 | 2.01% | 6,792 |
| Oct 9, 2025 | 4,602.50 | 4,607.80 | 4,509.30 | 4,566.60 | 4,566.60 | -0.66% | 10,139 |
| Oct 8, 2025 | 4,635.00 | 4,642.00 | 4,555.50 | 4,596.90 | 4,596.90 | -0.44% | 5,191 |
| Oct 7, 2025 | 4,630.00 | 4,681.50 | 4,603.60 | 4,617.40 | 4,617.40 | -0.80% | 4,209 |
| Oct 6, 2025 | 4,602.50 | 4,714.40 | 4,600.00 | 4,654.80 | 4,654.80 | 0.43% | 9,285 |
| Oct 3, 2025 | 4,549.90 | 4,668.10 | 4,481.00 | 4,635.00 | 4,635.00 | 2.25% | 15,257 |
| Oct 1, 2025 | 4,460.00 | 4,554.80 | 4,422.20 | 4,532.80 | 4,532.80 | 1.48% | 10,853 |
| Sep 30, 2025 | 4,481.10 | 4,553.80 | 4,430.00 | 4,466.60 | 4,466.60 | -0.96% | 20,660 |
| Sep 29, 2025 | 4,676.50 | 4,718.90 | 4,497.00 | 4,510.00 | 4,510.00 | -2.58% | 14,265 |
| Sep 26, 2025 | 4,671.00 | 4,679.00 | 4,569.60 | 4,629.60 | 4,629.60 | -0.89% | 9,281 |
| Sep 25, 2025 | 4,729.60 | 4,748.00 | 4,664.80 | 4,671.00 | 4,671.00 | -1.24% | 4,637 |
| Sep 24, 2025 | 4,807.50 | 4,807.60 | 4,701.00 | 4,729.60 | 4,729.60 | -1.13% | 5,767 |