Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹207.93

(3.05%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	215	218.26	214.5	216.05	16,195	23,37,47,567.36	4,22,373
25-Jun-2025	216.5	219.3	215.55	216.75	13,717	16,91,48,759.73	3,07,177
26-Jun-2025	216.95	219	215.92	217.74	10,273	12,43,32,807.43	2,11,962
27-Jun-2025	218.1	219.69	216.25	216.92	11,911	13,28,23,312.72	2,74,279
30-Jun-2025	218	220.15	215.31	218.03	14,857	19,68,92,406.41	3,09,426
01-Jul-2025	218.19	219.5	215	216.76	10,601	11,92,13,122.33	2,42,061
02-Jul-2025	216.7	216.7	211.75	213.18	10,290	12,44,37,833.94	3,07,206
03-Jul-2025	214.25	215.19	211.63	212.69	13,316	13,18,67,783.25	2,68,575
04-Jul-2025	212.75	214.45	209.54	211.12	13,392	12,32,58,304.05	2,55,233
07-Jul-2025	210.89	212.68	204	204.97	22,473	18,98,15,841.27	4,58,330
08-Jul-2025	205.99	208.2	204.12	206.18	18,086	14,73,53,193.26	3,01,903
09-Jul-2025	206.2	207.9	203.48	204.36	12,367	13,86,47,329.67	3,08,298
10-Jul-2025	204.79	206.01	203.6	205.27	9,704	7,22,54,008.36	1,44,790
11-Jul-2025	205.26	207.65	204.49	205.44	9,050	8,02,72,210.33	1,50,180
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