Finolex Industries Share Price History

Finolex Inds.

CMP as on 22-Oct-21 9:59

₹ 226.20
-3.25 -1.42%

Open

₹ 232.00

Turnover (lac)

₹ 362

Prev. Close

₹ 229.45

Day's Vol (shares)

₹ 1,60,067

Day's Range (₹)

₹ 224.50
₹ 232.80

CMP as on22-Oct-21 9:59

₹ 225.60
-4.25 -1.85%

Open

₹ 232.00

Turnover (lac)

₹ 105

Prev. Close

₹ 229.85

Day's Vol (shares)

₹ 23,011

Day's Range

₹ 225.15
₹ 232.50

Finolex Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Oct-2021 220 235 220 229 28,538 435 878,743 15 9.45
20-Oct-2021 220 229 211 218 28,497 208 338,666 18.40 -2.70
19-Oct-2021 230 231 218 222 17,755 162 426,772 12.90 -8.10
18-Oct-2021 230 232 228 229 11,649 125 326,627 3.60 -0.70
14-Oct-2021 235 235 227 228 13,162 120 280,197 7.80 -6.70
13-Oct-2021 232 235 231 231 13,571 127 294,357 4.40 -0.20
12-Oct-2021 232 234 229 230 18,816 115 254,489 4.60 -1.80
11-Oct-2021 232 235 230 232 22,837 146 281,249 4.90 0.55
08-Oct-2021 235 235 228 229 18,310 204 432,789 7.05 -5.80
07-Oct-2021 231 236 229 234 27,951 236 430,832 7.40 3.35
06-Oct-2021 227 243 225 227 66,349 710 1,251,524 18.10 0.20
05-Oct-2021 226 227 222 225 20,028 272 705,523 4.85 -1.30
04-Oct-2021 222 229 222 225 51,041 994 2,110,334 7.35 3.15
01-Oct-2021 208 220 206 216 41,739 804 1,834,765 13.70 8.20
30-Sep-2021 208 209 204 209 16,960 194 463,735 5.15 1
29-Sep-2021 209 210 205 208 27,665 397 832,661 5 -0.70
28-Sep-2021 194 210 194 209 54,174 760 1,168,284 16.30 15.30
27-Sep-2021 194 196 190 194 44,980 225 799,035 5.95 0.20
24-Sep-2021 195 195 190 192 13,449 70.40 216,934 4.60 -2.80
23-Sep-2021 198 199 192 193 17,045 140 463,294 6.10 -5.10
22-Sep-2021 190 196 187 195 21,710 191 582,732 8.65 5
Open ZERO Brokerage Demat Account