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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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