Fineotex Chem

Fineotex Chemical Ltd Historical Data

NSEBSE

₹24.01

(-0.17%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	24.83	24.83	24.05	24.23	7,626	5,53,46,808	8,97,333
20-Nov-2025	24.34	25.96	24.01	25.05	14,342	14,39,32,507.12	11,80,901
21-Nov-2025	24.8	24.93	24.53	24.62	5,215	4,05,79,011.17	6,75,902
24-Nov-2025	24.69	24.69	24.01	24.2	6,679	4,56,69,300	7,81,721
25-Nov-2025	24.16	24.45	23.95	24.12	5,529	4,27,63,744.47	6,21,961
26-Nov-2025	24.05	24.56	24.05	24.25	4,108	3,54,62,211.14	5,52,068
27-Nov-2025	24.44	24.51	24	24.18	5,477	3,81,29,102.17	6,78,471
28-Nov-2025	24.4	25.75	24.13	25.17	15,038	15,79,05,668.81	14,97,467
01-Dec-2025	25.49	25.61	24.66	24.82	6,144	4,80,89,007.04	7,37,272
02-Dec-2025	24.82	24.86	24.31	24.48	4,207	3,35,92,259.71	6,02,486
03-Dec-2025	24.45	24.74	24.02	24.35	5,075	3,33,84,729.82	5,86,433
04-Dec-2025	24.33	24.36	23.85	23.97	5,187	3,77,26,403.95	6,57,694
05-Dec-2025	24.03	26.01	24.02	25.41	34,677	40,24,17,509.71	33,04,320
08-Dec-2025	25.39	25.73	24.31	24.95	10,632	10,12,99,956.56	12,58,644
09-Dec-2025	24.81	25.5	24.35	25.12	5,731	5,13,47,249.92	8,21,800
10-Dec-2025	25.12	25.27	24.4	24.58	6,364	4,67,27,988.38	8,22,121
11-Dec-2025	24.68	24.99	24.12	24.4	5,642	4,90,03,703.92	8,87,435
12-Dec-2025	24.44	24.69	24.24	24.44	4,320	3,35,19,945.81	4,73,785
15-Dec-2025	24.55	24.58	24.26	24.53	3,178	2,16,45,835.25	4,45,784
16-Dec-2025	24.53	24.59	24.2	24.36	4,325	2,56,26,102.23	4,46,997
17-Dec-2025	24.31	24.38	24.1	24.15	3,372	2,04,60,689.51	4,86,139
18-Dec-2025	24.17	24.2	23.91	24.05	4,234	2,67,38,480.63	5,60,452
19-Dec-2025	24.3	24.34	23.91	24.01	3,924	2,88,73,479.77	6,45,031

Fineotex Chem: Related NEWS

No Record Found

Invest wise with Expert advice