Fineotex Chem

Fineotex Chemical Ltd Historical Data

NSEBSE

₹48.78

(-1.69%)

Aug 25, 2026|09:29:02 PM

Invest wise with Expert advice

From Date

25/07/2026

To Date

25/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jul-2026	40	40.65	37.2	40.22	38,419	80,81,34,313.07	55,00,559
28-Jul-2026	39.62	41.49	39.62	40.74	25,298	64,02,66,025.5	48,31,142
29-Jul-2026	40.99	41.19	39	39.35	14,744	26,87,06,247.62	28,56,805
30-Jul-2026	39.1	39.1	37.51	37.73	15,100	27,48,17,994.88	37,65,452
31-Jul-2026	37.8	39.5	37.48	39.32	16,292	34,44,61,612.96	29,98,502
03-Aug-2026	39.74	40.29	39.11	39.27	10,141	19,66,69,717.97	19,59,335
04-Aug-2026	39.5	39.79	38.25	38.44	9,951	15,94,58,060.4	18,29,305
05-Aug-2026	38.55	39.18	38.35	38.65	7,950	13,09,01,701.11	12,65,005
06-Aug-2026	39.05	42.51	38.73	41.75	46,504	1,03,88,73,750.25	1,05,00,598
07-Aug-2026	41.7	43.35	40.91	41.64	29,003	53,35,13,155.18	49,71,136
10-Aug-2026	41.83	43.74	40.36	42.51	32,412	56,69,22,664.11	50,58,995
11-Aug-2026	43.35	43.7	42.11	42.99	22,192	39,07,49,764.02	33,35,848
12-Aug-2026	43	44.95	41.7	42.65	42,887	87,20,38,630.4	55,63,789
13-Aug-2026	42.85	43.7	41.3	41.66	16,391	28,32,72,969.36	26,48,046
14-Aug-2026	41.66	43.5	41.66	43.36	20,135	39,33,32,141.72	38,38,894
17-Aug-2026	43.52	44.37	42.56	43.41	18,488	32,64,29,814.02	28,59,255
18-Aug-2026	43.36	44.6	42.2	43.81	28,541	42,15,87,300.92	36,08,807
19-Aug-2026	44.19	46.2	43	44.98	54,768	1,07,29,25,320.85	68,06,813
20-Aug-2026	45.1	45.48	43.21	43.55	22,277	43,26,45,810.05	40,22,420
21-Aug-2026	43.68	47.9	43.43	47.43	69,801	1,59,83,08,249.76	1,60,76,999
24-Aug-2026	49	51.38	48.61	49.62	87,116	1,81,37,65,689.32	1,18,87,936

Fineotex Chem: Related NEWS

No Record Found

Invest wise with Expert advice