Fine Organic Industries Share Price History

Fine Organic

CMP as on 30-Oct-20 14:06

₹ 2,656.50
47.20 1.81%

Open

₹ 2,630.00

Turnover (lac)

₹ 788

Prev. Close

₹ 2,609.30

Day's Vol (shares)

₹ 29,665

Day's Range (₹)

₹ 2,620.00
₹ 2,695.00

CMP as on30-Oct-20 14:05

₹ 2,658.00
49.1 1.88%

Open

₹ 2,611.00

Turnover (lac)

₹ 17

Prev. Close

₹ 2,608.90

Day's Vol (shares)

₹ 792

Day's Range

₹ 2,610.20
₹ 2,691.80

Fine Organic Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
29-Oct-2020 2,660 2,675 2,575 2,609 8,766 112 16,105 100 -51
28-Oct-2020 2,664 2,727 2,660 2,681 3,663 39.40 3,705 66.90 17.20
27-Oct-2020 2,727 2,727 2,652 2,683 3,613 40 5,824 75.10 -44
26-Oct-2020 2,751 2,760 2,683 2,714 3,886 40.50 5,489 76.60 -36
23-Oct-2020 2,693 2,788 2,680 2,737 5,416 66.30 6,858 108 44
22-Oct-2020 2,698 2,720 2,672 2,692 3,023 33.80 4,239 48.30 -6
21-Oct-2020 2,807 2,808 2,675 2,698 9,037 115 13,258 133 -108
20-Oct-2020 2,763 2,895 2,750 2,784 18,183 341 29,465 145 21.40
19-Oct-2020 2,567 2,779 2,562 2,763 20,811 358 42,762 217 196
16-Oct-2020 2,550 2,575 2,524 2,567 3,270 42.90 6,393 50.80 16.60
15-Oct-2020 2,564 2,598 2,511 2,529 4,226 62.40 7,679 86.80 -35
14-Oct-2020 2,559 2,575 2,525 2,553 2,374 32.80 4,280 49.90 -5.40
13-Oct-2020 2,526 2,591 2,526 2,548 3,822 89.50 16,465 64.30 21.70
12-Oct-2020 2,639 2,648 2,530 2,539 5,004 72.70 11,962 118 -100
09-Oct-2020 2,558 2,660 2,512 2,617 7,561 125 9,234 148 58.80
08-Oct-2020 2,580 2,598 2,520 2,535 3,167 40.90 7,418 78.40 -45
07-Oct-2020 2,615 2,626 2,560 2,575 3,684 51.60 5,186 66 -40
06-Oct-2020 2,570 2,616 2,540 2,584 7,438 121 18,008 75.80 14.10
05-Oct-2020 2,664 2,669 2,530 2,543 8,713 132 24,552 139 -121
01-Oct-2020 2,709 2,740 2,603 2,613 4,980 76.70 10,751 137 -96
30-Sep-2020 2,735 2,770 2,651 2,673 4,492 73 7,944 119 -62