Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹162.47

(1.27%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	190.3	190.58	184.84	186.66	7,730	5,98,47,982.85	1,39,580
24-Feb-2026	185.8	186.11	181.83	182.65	6,321	5,14,61,234.5	1,30,471
25-Feb-2026	183.95	185.48	181.4	184.16	9,286	6,46,96,567.6	1,36,676
26-Feb-2026	184.16	185.5	183.46	185.12	7,464	2,46,50,370.03	67,571
27-Feb-2026	185.15	185.9	181.8	185.25	7,429	4,19,08,087.58	96,681
02-Mar-2026	173.7	182	173.7	180.35	15,912	9,54,38,891.3	2,06,892
04-Mar-2026	177.28	180.8	176.1	179.8	15,720	8,45,55,031.69	2,03,350
05-Mar-2026	180	186.95	179.8	186.19	13,317	8,89,11,796.87	2,08,356
06-Mar-2026	186.05	190.62	184.08	187.47	9,693	8,59,06,510.67	2,18,383
09-Mar-2026	181	183.71	178.35	181.07	10,739	7,71,54,485.53	1,80,518
10-Mar-2026	184.35	188.37	180.41	185.35	10,920	10,43,26,589.11	2,44,523
11-Mar-2026	189.72	192.4	184.57	185.41	19,104	27,94,06,772.15	4,12,706
12-Mar-2026	184	190.36	182.22	188.31	20,549	19,34,77,760.85	3,05,651
13-Mar-2026	187.1	187.1	181.81	184.42	10,824	9,12,37,709.34	2,74,989
16-Mar-2026	184.1	184.1	174.5	180.25	15,348	9,02,63,662.01	1,56,295
17-Mar-2026	180.7	181.86	175.5	176.08	14,782	7,66,99,675.48	2,11,423
18-Mar-2026	176.99	180.83	175.2	177.54	23,118	10,88,96,485.05	3,03,899
19-Mar-2026	176.18	176.28	170.15	174.73	17,369	7,08,78,752.5	2,31,255
20-Mar-2026	174.2	176.44	173.5	174.63	22,230	10,31,34,772.35	3,24,004
23-Mar-2026	171.3	172.96	166.01	168.17	25,072	11,68,25,934.97	4,00,381
24-Mar-2026	170	171	159.6	160.44	52,360	29,18,90,419.44	6,38,921