Fine Organic

Fine Organic Industries Ltd Historical Data

NSEBSE

₹4,782.5

(-1.24%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	4,854	4,897	4,782	4,802.5	2,584	4,10,89,521	4,451
18-Aug-2025	4,824.5	4,900	4,770	4,809.5	5,909	10,87,50,033	10,589
19-Aug-2025	4,820	4,896.5	4,795	4,859	2,928	5,01,51,844.5	5,420
20-Aug-2025	4,880	4,908.5	4,815	4,844	2,033	3,21,57,149	4,771
21-Aug-2025	4,880	4,880	4,823	4,834	2,437	3,43,33,644	4,524
22-Aug-2025	4,834.5	4,857.5	4,740	4,783.5	3,650	9,38,42,943	14,859
25-Aug-2025	4,765.5	4,847.5	4,757	4,780.5	4,123	12,21,94,438	18,888
26-Aug-2025	4,732.5	4,824.5	4,602.5	4,660.5	10,830	26,62,85,941.5	42,762
28-Aug-2025	4,660.5	4,759.5	4,636.5	4,721.5	3,484	5,53,90,923	6,462
29-Aug-2025	4,653	4,762.5	4,653	4,694	2,870	3,66,95,048	3,570
01-Sep-2025	4,661.6	4,728.2	4,661.6	4,717.1	5,164	9,49,66,147.7	14,913
02-Sep-2025	4,680	4,812	4,671.6	4,792.2	11,902	17,36,80,573.9	24,092
03-Sep-2025	4,792.3	4,899	4,760	4,863.6	10,074	15,40,20,567.1	21,881
04-Sep-2025	4,890	4,904.2	4,845.8	4,863.2	1,656	2,79,59,740.9	3,509
05-Sep-2025	4,889	4,910	4,782.5	4,825.9	3,830	6,56,09,689.9	8,435
08-Sep-2025	4,825	4,873	4,780.3	4,844	4,145	6,27,05,035.2	8,421
09-Sep-2025	4,819.8	4,843.9	4,762.5	4,799.4	4,640	18,07,19,291.7	32,360
10-Sep-2025	4,820	4,939.2	4,820	4,834.2	2,763	3,80,02,678.4	3,395
11-Sep-2025	4,883.5	4,894.9	4,804.4	4,842.5	2,391	3,46,03,256.3	3,309
12-Sep-2025	4,842	4,892	4,771.7	4,782.5	1,835	2,45,22,607.4	2,749

Fine Organic: Related NEWS

No Record Found

Invest wise with Expert advice