Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹190.3

(-0.52%)

Aug 13, 2025|12:34:52 PM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	205.7	206.9	203.49	204.91	9,440	7,56,14,299.81	1,23,689
15-Jul-2025	205.12	208.8	204.42	208.32	9,942	10,36,54,442.62	2,29,478
16-Jul-2025	208.98	216.59	208.56	214.3	26,906	35,98,44,159.04	5,39,547
17-Jul-2025	213.78	215.15	212.06	214.68	11,764	10,92,97,292.8	2,21,348
18-Jul-2025	215.54	215.54	210.06	210.98	9,866	7,79,51,726.7	1,56,181
21-Jul-2025	210.95	210.96	205.5	206.09	14,679	20,70,02,860.66	6,94,568
22-Jul-2025	206.3	207.63	201	201.78	46,975	24,68,88,066.52	8,06,180
23-Jul-2025	202.5	209.89	202.5	207.93	22,314	28,15,22,784.38	6,29,000
24-Jul-2025	208.9	214.71	207.09	212.16	26,215	33,01,15,240.61	5,48,769
25-Jul-2025	210	210.99	205.75	208.72	20,091	16,77,77,769.17	3,71,956
28-Jul-2025	208.01	210.29	205.01	207.57	18,925	15,92,05,744.68	3,59,497
29-Jul-2025	206.92	209.79	204.62	209.33	11,483	8,73,83,190.82	2,06,769
30-Jul-2025	209	220	208.43	212.81	15,800	24,09,77,581.11	6,04,786
31-Jul-2025	207	214.51	203.5	206.26	14,406	22,25,44,482.14	5,95,562
01-Aug-2025	205	207.69	200	200.72	14,191	11,31,72,305.27	3,20,043
04-Aug-2025	197.86	199.5	192.66	197.99	24,611	18,92,82,186.59	3,66,423
05-Aug-2025	198	199.37	195.51	196.94	9,265	8,25,77,533.99	2,18,984
06-Aug-2025	196	197.02	192.18	195.31	11,428	6,69,31,752.2	1,50,292
07-Aug-2025	195	195	186.22	189.09	15,305	12,32,98,601.85	3,42,354
08-Aug-2025	190	191.75	185.92	188.98	13,068	9,91,51,202.22	2,27,055
11-Aug-2025	189.9	190	185.81	189.39	14,585	7,69,46,046.44	1,85,863
12-Aug-2025	189.69	192.91	188.1	191.29	9,316	16,14,25,321.91	6,27,074