Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹188.01

(-0.99%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	200.2	206.69	199.67	205.89	13,345	11,17,34,493.74	2,05,970
06-Oct-2025	205.89	205.89	199	199.43	17,082	12,76,66,394.25	3,56,599
07-Oct-2025	200	200.28	195.01	195.56	17,380	15,38,12,754.16	4,99,000
08-Oct-2025	195.1	198.1	193.97	194.77	16,331	10,29,86,825.43	2,24,577
09-Oct-2025	195.1	195.65	192.1	194.04	17,279	9,66,03,014.29	2,35,004
10-Oct-2025	194.3	195.12	192.45	192.94	9,187	7,91,19,419.09	2,21,786
13-Oct-2025	190.8	192.6	190.21	190.74	7,682	4,76,61,809.98	1,26,631
14-Oct-2025	191.2	193.99	189.48	190.4	17,283	11,41,02,429	2,47,128
15-Oct-2025	190.4	192.89	189.67	191.8	9,536	9,75,27,526.4	3,40,009
16-Oct-2025	192.9	194.48	190.6	191.01	17,611	10,69,21,034.12	3,48,310
17-Oct-2025	191.01	193.27	190.25	190.99	13,693	10,12,35,646.54	3,10,105
20-Oct-2025	191.79	191.8	189.85	190.96	7,947	7,84,25,925.49	2,49,984
21-Oct-2025	191.91	193.16	191.1	191.72	2,414	2,10,07,010.47	83,541
23-Oct-2025	191.77	192.17	189.6	189.98	9,995	21,51,03,848.06	9,33,697
24-Oct-2025	189.85	190.85	188.5	189.07	6,460	6,65,16,130.39	1,96,804
27-Oct-2025	189.99	190.7	188	190.18	10,649	7,36,03,205.5	1,78,137
28-Oct-2025	190.18	191.31	189	190.24	7,357	3,59,38,968.01	96,445
29-Oct-2025	190.1	191.48	188.3	191.01	11,660	7,79,30,079.43	1,99,428
30-Oct-2025	191.8	191.95	189	189.89	13,583	5,85,60,603.88	1,54,020
31-Oct-2025	189.89	190	187.54	188.01	8,922	12,94,02,876.79	5,66,145