FINEORG Historical Data

Fine Organic Industries Ltd Share Price

FINEORG

CMP as on 24-Jun-24 12:00
₹ 4,757

icon 14.75 | 0.31%

Open
₹ 4,742
Turnover(lac)
₹ 1,496
Prev. Close
₹ 4,742.45
Day's Vol (shares)
₹ 31,440
Day's Vol (shares)
₹ 4,700.00         ₹ 4,829.45

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Fine Organic Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
27-May-20244422.944404323.054431.1627999368009.2511966116.958.20
28-May-20244420.14457.054351.254421.77974189017496.630206105.801.60
29-May-20244421.64619.954382.054591.217664385497755.838294237.90169.60
30-May-202445504570.94441.24506.58525126801634.8516474129.70-43.50
31-May-202444894512.454405.754435.911014167998662.1526480106.70-53.10
03-Jun-20244550455043774398.459741114770428.112869173.00-151.55
04-Jun-20244398.454432.8542304370.6513084194263073.724925202.85-27.80
05-Jun-20244370.65445042804391.4680688566209.311458170.0020.75
06-Jun-202443914491.3436144574216555252246680130.3066.00
07-Jun-20244482.9545784457.054487.1570089807636.99654120.954.15
10-Jun-202445104652.2544874604.4510731192883262.818585165.2594.45
11-Jun-20244629.9547704607.24674.4515524267919539.424980162.8044.50
12-Jun-20244721.247304601.24712.27813150845604.0517055128.80-9.00
13-Jun-20244691.347194650.054697.55972994638161193868.956.20
14-Jun-20244670.0547354662.554673.456742233459597.53723872.453.40
18-Jun-20244673.454699.954630.054661.46829966751841184369.90-12.05
19-Jun-20244684.754873.94642.554721.714162312726672.2522628231.3536.95
20-Jun-20244749.9548704705.454810.5510489220982136.2521894164.5560.60
21-Jun-202448594859.447204742.457923133592466.515156139.40-116.55
24-Jun-20244742.454829.4547004757.210016150086548.5519757129.4514.75