Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹224.77

(1.40%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	183.95	185.7	181.24	183.37	15,520	19,44,18,812.51	4,49,976
14-May-2025	184.1	190.54	182.55	188.68	23,678	27,85,54,095.56	8,59,808
15-May-2025	191	194.8	188.54	190.74	33,448	44,94,29,384.03	8,99,625
16-May-2025	191.6	192.99	190	191.57	14,626	17,98,49,660.53	4,48,538
19-May-2025	192.99	195.7	189.89	192.78	20,226	23,08,73,339.14	5,62,616
20-May-2025	193.05	194.29	188.05	188.93	13,367	13,19,91,326.08	3,46,953
21-May-2025	189	191.51	187.75	189.98	11,469	10,06,33,005.06	2,28,816
22-May-2025	188.98	199.7	188.22	195.74	42,799	70,35,58,446.5	12,17,161
23-May-2025	197.05	217	194.31	208.96	1,05,961	1,87,66,87,730.88	20,50,102
26-May-2025	208	229.5	207.21	223.51	1,73,120	4,40,55,43,505.56	25,17,614
27-May-2025	224.05	231.8	215.19	224.74	78,729	1,99,76,64,224.41	28,85,408
28-May-2025	224.74	226.65	221.25	222.04	18,295	32,33,59,390.25	5,90,729
29-May-2025	222.5	222.65	217.61	218.2	20,637	25,51,60,549.26	5,76,019
30-May-2025	218.22	220.3	217.01	218.16	11,287	18,26,72,582.14	3,97,687
02-Jun-2025	218.1	220.07	215.45	216.2	11,412	12,37,05,331.7	2,38,770
03-Jun-2025	217.9	221.01	215.51	216.46	23,228	22,84,21,290.51	3,73,564
04-Jun-2025	220	220	213.38	216.81	14,207	15,96,63,072.32	2,60,120
05-Jun-2025	217.01	218.5	214.1	214.68	9,696	11,72,02,726.34	2,80,006
06-Jun-2025	215.05	219.38	212.18	218.11	18,654	23,48,51,373.82	3,80,885
09-Jun-2025	218.9	223.93	216.31	218.61	21,926	28,98,65,239.33	5,90,269
10-Jun-2025	218.4	227.79	217.74	221.66	35,314	57,12,26,201.68	9,81,852
11-Jun-2025	222.69	226	220.51	224.77	18,480	20,65,44,020.17	4,16,399