Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹165.76

(0.35%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	191	194.5	185.71	188.79	36,715	31,78,89,556.04	4,74,310
11-Nov-2025	188.98	189.25	184.1	187.61	23,706	9,58,21,022.68	2,25,869
12-Nov-2025	187.75	189	185.2	186.21	18,385	8,81,08,456.06	2,22,350
13-Nov-2025	186.21	187.7	184.51	187.14	25,003	12,58,18,767.63	3,68,857
14-Nov-2025	185.65	190.9	184.8	188.04	30,834	23,16,47,016.41	5,21,302
17-Nov-2025	186.5	187.97	186.3	187.03	8,613	5,77,03,337.33	1,52,285
18-Nov-2025	186.16	186.9	184.4	185.09	10,448	6,45,93,138.27	2,15,269
19-Nov-2025	184.29	185.1	179.7	183.43	19,045	16,79,58,870.84	4,70,063
20-Nov-2025	183.5	183.99	179	179.95	13,941	14,69,15,673.33	5,84,608
21-Nov-2025	179.67	185.61	177.7	181.73	8,280	6,35,17,242.66	1,85,994
24-Nov-2025	180.76	183.5	178.46	182.82	47,671	25,95,68,895.88	1,85,054
25-Nov-2025	182.82	185.9	181.28	185.12	9,772	7,60,96,496.18	1,78,350
26-Nov-2025	186.97	186.97	182.96	184.51	10,677	13,09,52,238.08	3,72,619
27-Nov-2025	185.34	186.2	179.2	180.71	14,481	15,99,95,586.37	4,66,025
28-Nov-2025	180.71	180.85	177.22	178.73	8,165	7,22,43,386.59	1,95,113
01-Dec-2025	178.8	180.3	175.8	176.31	12,396	10,35,95,757.92	3,37,533
02-Dec-2025	175.51	177.38	173.74	174.82	12,930	13,12,05,645.1	4,68,201
03-Dec-2025	175	176.24	171	172.26	17,618	15,71,76,218.57	5,77,092
04-Dec-2025	172.26	173.09	169.1	170.48	16,362	17,93,00,931.02	6,95,057
05-Dec-2025	169.99	170.48	167.26	169.13	14,963	12,01,24,100.63	4,20,492
08-Dec-2025	169.24	169.25	164.84	165.19	14,407	11,01,95,528.29	4,49,654
09-Dec-2025	164.75	166.9	162.26	165.76	18,747	17,53,09,863.43	6,77,476