Fine Organic Industries Ltd Share Price Fine Organic

2,231.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

2,230.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 2,217 2,277 2,185 2,232 2,013 28.90 5,786 91.90 14.80
19-Feb-2020 2,200 2,288 2,190 2,223 2,213 37.50 9,725 97.90 22.60
18-Feb-2020 2,172 2,198 2,155 2,185 5,468 102 39,055 42.60 12.70
17-Feb-2020 2,228 2,236 2,160 2,201 3,008 33.60 8,001 75.80 -27
14-Feb-2020 2,250 2,326 2,208 2,228 2,671 39.20 10,349 118 -22
13-Feb-2020 2,280 2,296 2,230 2,247 3,855 69.30 22,713 66.40 -33
12-Feb-2020 2,398 2,398 2,264 2,278 6,096 220 79,746 134 -120
11-Feb-2020 2,504 2,550 2,400 2,418 4,867 56.30 10,532 150 -86
10-Feb-2020 2,398 2,495 2,381 2,474 4,655 52.10 10,633 114 76.30
07-Feb-2020 2,365 2,393 2,365 2,381 3,234 21.40 5,760 27.90 16.30
06-Feb-2020 2,365 2,421 2,353 2,374 1,871 24.30 5,062 67.50 8.55
05-Feb-2020 2,373 2,396 2,345 2,349 1,804 32.30 8,590 50.90 -24
04-Feb-2020 2,353 2,374 2,325 2,347 3,653 51.80 14,468 48.80 -5.80
03-Feb-2020 2,250 2,365 2,250 2,350 2,401 25.70 4,752 115 100
01-Feb-2020 2,325 2,371 2,213 2,240 3,374 51.50 12,084 158 -85
31-Jan-2020 2,385 2,399 2,323 2,339 1,823 21.80 4,965 76.20 -46
30-Jan-2020 2,434 2,451 2,358 2,374 3,475 66.40 17,870 93.20 -60
29-Jan-2020 2,355 2,479 2,314 2,415 9,267 153 26,107 165 59.90
28-Jan-2020 2,235 2,340 2,216 2,298 3,485 44.80 8,929 124 62.80
27-Jan-2020 2,240 2,252 2,216 2,235 1,891 24.20 7,935 36 -4.70
24-Jan-2020 2,240 2,270 2,206 2,235 3,940 77.70 25,231 63.60 -5.40