Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹211.84

(-1.97%)

Sep 23, 2025|02:04:58 PM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	212.4	214.98	210.59	212.13	13,847	26,67,12,193.23	9,23,472
26-Aug-2025	211	211.72	206.64	209.13	15,855	11,83,61,869.68	3,16,647
28-Aug-2025	207.5	208.77	205	207.82	12,440	8,76,39,305.09	2,32,287
29-Aug-2025	207.8	212.25	207.6	211.92	14,945	13,11,47,326.41	3,97,314
01-Sep-2025	213.5	216.88	209.86	214.01	25,886	29,49,07,652.94	8,35,273
02-Sep-2025	215	218.2	212.2	217.01	19,972	16,45,34,306.28	4,98,516
03-Sep-2025	217.77	221	215.89	218.05	22,482	20,18,74,958.24	4,27,035
04-Sep-2025	218.05	219.38	214.72	218.2	12,252	9,94,87,165.45	2,31,329
05-Sep-2025	216.2	217.99	210.15	213.73	10,902	18,57,59,681.47	5,42,404
08-Sep-2025	213.73	214.14	209.8	210.58	8,874	5,63,07,206.69	1,30,386
09-Sep-2025	210.59	212.1	208.55	209.36	9,404	4,61,48,630.44	1,09,767
10-Sep-2025	210	212.7	208.32	208.97	12,290	7,04,43,731.14	1,61,188
11-Sep-2025	208.46	214.6	208.46	212.07	7,659	6,50,49,034.8	1,23,371
12-Sep-2025	213.14	216.9	212.26	215.65	32,912	31,71,26,343.84	2,75,017
15-Sep-2025	216	222.5	214.06	220.76	25,689	35,93,90,428.66	6,48,299
16-Sep-2025	221.02	222.23	216.3	219.17	22,257	22,47,41,121.35	5,54,379
17-Sep-2025	220.29	220.8	217	217.69	21,407	15,27,19,299.42	3,29,172
18-Sep-2025	217.69	218.55	215.07	216.2	12,244	13,90,52,103.58	4,18,758
19-Sep-2025	216.2	219.16	215.33	216.92	11,610	17,21,98,872.49	4,11,534
22-Sep-2025	216.92	218	214.3	216.09	12,074	13,39,05,420.95	2,74,288