Fine Organic

Fine Organic Industries Ltd Historical Data

NSEBSE

₹4,834.4

(0.36%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	4,095.5	4,200	4,093.7	4,176.4	4,411	7,25,59,028.9	8,366
13-May-2025	4,200	4,319.9	4,157.8	4,298.2	4,788	7,36,38,879.2	9,746
14-May-2025	4,285	4,599.9	4,279.9	4,522.6	15,546	29,45,07,117	23,772
15-May-2025	4,530	4,646	4,480.2	4,575.9	7,154	11,56,41,562.3	11,017
16-May-2025	4,562.4	4,602.9	4,521.5	4,538.4	4,357	6,54,09,617.3	5,691
19-May-2025	4,538.4	4,605.5	4,473	4,543.4	5,021	8,17,33,960.4	10,053
20-May-2025	4,543	4,750	4,504.9	4,626.1	9,799	16,92,32,702.9	14,469
21-May-2025	4,621	4,630	4,550.4	4,606.9	3,128	4,87,01,443.2	5,493
22-May-2025	4,652	4,652	4,531.1	4,588.8	2,567	3,85,93,299.9	4,466
23-May-2025	4,611.7	4,644	4,561.9	4,603.1	2,824	4,66,82,401.2	5,560
26-May-2025	4,630	4,690	4,610.5	4,631.9	3,174	4,58,81,325.1	5,523
27-May-2025	4,605	4,665	4,580	4,647.7	3,466	3,97,41,803.7	4,550
28-May-2025	4,680	4,744.5	4,617.4	4,692	5,784	10,51,66,430.6	11,610
29-May-2025	4,719.9	4,726.2	4,653	4,695.4	3,934	4,65,54,700.6	5,172
30-May-2025	4,651	4,741.8	4,636	4,680.9	8,276	10,01,38,427	10,472
02-Jun-2025	4,680	4,790	4,656	4,779.1	5,052	8,20,78,696.7	9,003
03-Jun-2025	4,785	4,881	4,750	4,809.9	7,022	10,82,47,863.1	11,004
04-Jun-2025	4,808.9	4,813	4,742.2	4,770.5	3,374	4,03,41,180.8	4,329
05-Jun-2025	4,817	4,874	4,770.2	4,827.1	4,621	6,70,64,023.5	7,262
06-Jun-2025	4,827.1	4,840.8	4,735	4,797.2	4,175	6,56,18,193	8,552
09-Jun-2025	4,797	4,843.9	4,757.3	4,787.7	5,228	8,19,40,882.4	9,873
10-Jun-2025	4,794.8	4,841	4,778.3	4,816.9	3,600	5,74,94,916.2	6,472

Fine Organic: Related NEWS

No Record Found

Invest wise with Expert advice