FINPIPE Historical Share Price Data

Finolex Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	225.55	225.55	219.1	219.9	15893	129089260.55	216087	6.45	-5.65
20-Mar-2024	221	221.7	215.2	216.9	11706	139074302.8	268640	6.50	-4.10
21-Mar-2024	218	226.5	216.9	224.3	15757	188269946.9	434168	9.60	6.30
22-Mar-2024	225.05	241.4	222.3	235.6	43389	708251539.7	1343417	19.10	10.55
26-Mar-2024	235.6	249.95	231.8	244.75	72199	1202789512.05	1364080	18.15	9.15
27-Mar-2024	244.75	252	244	249.8	35872	668152218.2	951786	8.00	5.05
28-Mar-2024	250	252.65	244.25	246.45	18801	205928416.1	335909	8.40	-3.55
01-Apr-2024	246.45	254.6	245.5	249.05	27782	295554614.7	492504	9.10	2.60
02-Apr-2024	249.05	253.5	245.5	248.3	21566	182021969.25	334350	8.00	-0.75
03-Apr-2024	246.95	261.8	246.85	259.95	41041	689286882.9	1180284	14.95	13.00
04-Apr-2024	262.5	264.8	251.45	254.8	36494	646246907.25	1139345	13.35	-7.70
05-Apr-2024	255	257.55	252.5	254.9	15631	174096238.6	277631	5.05	-0.10
08-Apr-2024	256	261.25	252.4	255.25	23810	273644374.5	409763	8.85	-0.75
09-Apr-2024	256	257	251.65	253.1	15737	130494935.7	189710	5.35	-2.90
10-Apr-2024	261	264.8	256.8	258.6	39276	669906619.45	700774	8.00	-2.40
12-Apr-2024	256.9	256.9	247.3	248.5	36709	260257094.95	506931	9.60	-8.40
15-Apr-2024	244	253.3	239.05	247.25	33986	270250267.15	1093908	14.25	3.25
16-Apr-2024	244	253	243.55	249.65	17631	131273752.15	199285	9.45	5.65
18-Apr-2024	250.5	257.7	246.2	253.9	21153	220681752.25	328439	11.50	3.40
19-Apr-2024	249.5	255.9	246.1	252.05	18537	148407660.45	260048	9.80	2.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.