Fineotex Chemical Ltd(Fineotex Chem) Corporate Action

Fineotex Chemical Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	257	260.4	254.35	257.15	5370	42694326	65626	6.05	0.15
09-May-2023	257.15	258.65	250.55	251.6	6733	46379995.85	74470	8.10	-5.55
10-May-2023	254	256	250.75	254.6	4789	35524282.7	49531	5.25	0.60
11-May-2023	256.8	261.7	256.25	258.35	5084	39018229.5	62802	5.45	1.55
12-May-2023	258.8	259.8	252.7	254.1	4937	32953749.4	57118	7.10	-4.70
15-May-2023	255.8	262.5	253.5	259.45	7316	63844276.6	100381	9.00	3.65
16-May-2023	260.4	267.7	260.4	263.4	8804	81420381.45	124102	7.30	3.00
17-May-2023	265.4	267.8	262	263.95	5867	48439021.45	70302	5.80	-1.45
18-May-2023	265.35	267.1	260.4	261.6	6055	52920937.4	101712	6.70	-3.75
19-May-2023	263.2	263.45	253.95	254.9	5429	37140824.4	66554	9.50	-8.30
22-May-2023	274.95	305.85	264	303.85	67831	1377447755.65	804109	41.85	28.90
23-May-2023	309	310.8	285	288.55	34106	490498777.7	429094	25.80	-20.45
24-May-2023	286.8	307.65	281	295.85	31484	454770342.3	291452	26.65	9.05
25-May-2023	298	306	294.35	300.95	13949	177011808.8	132423	11.65	2.95
26-May-2023	303	304.1	296	298.9	9347	118590241.65	129276	8.10	-4.10
29-May-2023	302.5	309.55	300	303.45	10993	151210040.25	167954	9.55	0.95
30-May-2023	305	308	300.7	303.3	8740	104645520.4	119368	7.30	-1.70
31-May-2023	301.25	305.45	292.65	295	11605	109903412.15	170872	12.80	-6.25
01-Jun-2023	296.4	302.1	295.5	296.6	6850	80391236.35	102489	6.60	0.20
02-Jun-2023	298	317.55	295.15	312.85	33139	492153626.55	419098	22.40	14.85
05-Jun-2023	315.35	324.6	315	320.6	18331	284605459.35	288576	9.60	5.25

FCL Historical Share Price Data