Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹205.44

(0.08%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	225.1	226	216.23	217.45	15,757	15,99,25,460.74	3,13,139
13-Jun-2025	211.11	226.9	210	222.78	42,502	62,84,89,921.87	8,81,540
16-Jun-2025	222.78	224.34	216.55	222.53	18,675	20,82,07,252.02	3,05,574
17-Jun-2025	223.2	234	222.5	228.24	55,699	97,46,99,863.63	12,68,492
18-Jun-2025	227.21	238	225.16	232.53	83,489	1,46,72,13,572.54	14,97,007
19-Jun-2025	232.01	232.53	220	221.25	37,117	57,15,58,944.34	12,07,794
20-Jun-2025	221.25	221.94	214.5	215.32	32,143	51,05,07,363.44	13,90,148
23-Jun-2025	213.74	215.9	211.2	213.35	20,002	22,77,82,389.59	4,62,226
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