Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹175.54

(0.19%)

Jan 23, 2026|09:39:59 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	168.75	170.6	168.1	168.95	11,917	6,70,41,674.69	2,20,158
26-Dec-2025	169.79	170.66	167.93	169.81	7,166	4,73,18,067.82	1,60,451
29-Dec-2025	169.3	172.84	169.27	171.18	16,568	10,83,15,271.37	2,70,549
30-Dec-2025	170.46	171.54	168.31	170.8	24,975	15,47,31,637.46	5,31,460
31-Dec-2025	171	175.26	170.61	174.01	10,334	7,75,08,535.25	1,99,099
01-Jan-2026	175	175.9	172.73	175.77	7,903	5,53,77,113.34	1,51,707
02-Jan-2026	177.5	178.96	175.81	178.51	12,022	9,07,71,747.12	2,19,752
05-Jan-2026	177.4	185.1	177.4	183.56	21,862	27,67,30,356.3	6,52,969
06-Jan-2026	183.01	183.01	179.31	180.66	13,072	6,49,34,156.68	1,68,875
07-Jan-2026	180.05	180.99	178.6	179.56	6,474	4,11,09,911.81	1,11,931
08-Jan-2026	179.59	180.63	175.1	177.1	12,404	6,70,77,443.04	1,95,187
09-Jan-2026	173.5	177.1	173.5	173.99	12,526	7,85,94,869.3	2,35,801
12-Jan-2026	172.21	174.3	169.63	173.17	9,179	5,20,51,042.86	1,32,460
13-Jan-2026	174	174.87	172.17	174.01	10,826	2,78,56,306.5	85,695
14-Jan-2026	173.15	177	173.05	175.51	14,858	4,00,97,742.3	1,21,235
16-Jan-2026	175	176.95	174.9	176.66	9,762	4,33,52,606.47	1,39,608
19-Jan-2026	175	176.5	173.81	176.13	7,321	3,29,33,087.56	1,10,666
20-Jan-2026	176.13	178.79	174.21	175.74	12,879	12,79,46,357.65	4,22,450
21-Jan-2026	174	176	172.2	174.18	12,162	8,96,23,719.86	2,74,039
22-Jan-2026	174.99	177.25	173.58	175.21	7,255	2,93,70,331.96	83,098