BSE - Delayed Quote INR

Fine Organic Industries Limited (FINEORG.BO)

Compare
4,415.55
+48.40
+(1.11%)
At close: January 15 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20254,539.954,539.954,356.054,415.554,415.55962
Jan 14, 20254,307.054,443.404,307.054,367.154,367.153,183
Jan 13, 20254,401.004,417.754,319.054,359.654,359.652,376
Jan 10, 20254,550.004,551.254,444.904,453.654,453.651,231
Jan 9, 20254,496.504,712.054,496.504,571.554,571.552,522
Jan 8, 20254,478.004,499.954,424.054,478.454,478.451,691
Jan 7, 20254,420.454,499.654,420.454,488.204,488.202,001
Jan 6, 20254,350.004,550.704,350.004,410.504,410.504,291
Jan 3, 20254,567.354,604.904,504.904,523.354,523.35718
Jan 2, 20254,602.954,602.954,485.554,568.254,568.251,447
Jan 1, 20254,468.954,606.304,439.254,583.054,583.053,369
Dec 31, 20244,326.554,478.604,308.804,460.904,460.903,884
Dec 30, 20244,727.954,750.004,301.054,326.304,326.304,607
Dec 27, 20244,643.804,644.004,549.054,579.354,579.352,003
Dec 26, 20244,645.304,676.004,580.004,604.454,604.451,291
Dec 24, 20244,579.654,720.304,579.654,658.404,658.401,973
Dec 23, 20244,700.054,760.504,655.004,672.804,672.80935
Dec 20, 20244,878.454,893.804,729.054,755.954,755.95870
Dec 19, 20244,850.904,872.004,771.254,848.004,848.00869
Dec 18, 20244,875.004,884.754,840.804,848.504,848.50302
Dec 17, 20244,933.804,942.754,873.804,888.504,888.50323
Dec 16, 20244,951.155,014.304,919.004,927.004,927.00564
Dec 13, 20244,955.055,035.004,910.054,997.654,997.651,964
Dec 12, 20245,088.705,088.704,984.754,995.404,995.40592
Dec 11, 20245,175.005,202.955,075.455,088.505,088.50394
Dec 10, 20245,050.055,276.005,050.055,180.855,180.85946
Dec 9, 20245,080.055,147.855,064.005,087.405,087.401,316
Dec 6, 20245,067.605,179.305,067.605,122.555,122.55233
Dec 5, 20245,145.055,226.355,067.355,097.805,097.80499
Dec 4, 20245,229.005,271.705,136.355,146.655,146.651,397
Dec 3, 20245,151.055,260.305,151.055,244.255,244.25574
Dec 2, 20245,094.005,279.955,094.005,182.955,182.95741
Nov 29, 20245,275.955,333.905,176.055,189.055,189.051,315
Nov 28, 20245,070.155,240.155,070.155,175.655,175.652,358
Nov 27, 20245,090.305,199.005,067.355,169.805,169.801,601
Nov 26, 20245,279.305,279.305,057.605,099.405,099.40983
Nov 25, 20245,144.805,255.005,118.505,187.505,187.501,059
Nov 22, 20244,665.055,224.104,665.055,129.405,129.404,391
Nov 21, 20244,730.054,750.004,661.004,691.104,691.102,840
Nov 19, 20244,632.554,843.954,632.554,739.754,739.751,110
Nov 18, 20244,768.004,768.004,662.054,725.504,725.502,230
Nov 14, 20244,709.954,827.554,680.104,767.604,767.602,931
Nov 13, 20244,869.154,869.154,692.504,711.754,711.751,555
Nov 12, 20245,029.005,048.004,830.004,869.104,869.102,637
Nov 11, 20245,006.355,250.004,947.805,035.605,035.607,341
Nov 8, 20245,151.005,151.004,970.005,006.355,006.351,274
Nov 7, 20245,256.005,256.005,067.605,131.205,131.203,032
Nov 6, 20244,902.355,110.054,902.355,099.655,099.65813
Nov 4, 20244,881.305,206.204,840.155,139.705,139.704,544
Nov 1, 20244,855.004,874.554,740.604,842.104,842.10504
Oct 31, 20244,800.004,884.854,733.354,855.204,855.20739
Oct 29, 20244,685.654,714.904,591.254,659.254,659.252,721
Oct 28, 20244,600.004,743.854,564.854,685.654,685.652,906
Oct 25, 20244,742.054,742.054,561.404,625.154,625.155,604
Oct 24, 20244,990.004,990.004,711.054,741.004,741.002,376
Oct 23, 20244,999.954,999.954,710.054,836.054,836.051,456
Oct 22, 20244,899.004,983.554,850.004,880.954,880.95512
Oct 21, 20245,156.205,156.204,905.004,918.604,918.60585
Oct 18, 20245,299.955,299.955,011.005,052.405,052.40626
Oct 17, 20245,150.055,271.655,096.755,109.855,109.85467
Oct 16, 20245,337.955,337.955,184.055,207.755,207.752,481
Oct 15, 20245,025.055,349.655,025.055,331.555,331.552,056
Oct 14, 20245,075.005,091.455,015.605,050.355,050.352,038
Oct 11, 20245,090.055,140.005,064.505,082.155,082.151,164
Oct 10, 20245,160.555,181.155,110.605,142.655,142.65319
Oct 9, 20245,300.955,300.955,059.005,159.705,159.70557
Oct 8, 20245,010.005,044.954,956.005,014.555,014.552,759
Oct 7, 20245,097.705,170.004,984.705,022.405,022.402,750
Oct 4, 20245,102.005,174.555,023.955,139.255,139.253,383
Oct 3, 20245,176.055,332.005,120.005,154.705,154.704,471
Oct 1, 20245,240.305,355.905,220.005,335.255,335.25932
Sep 30, 20245,245.305,335.405,209.555,240.255,240.252,370
Sep 27, 20245,382.755,382.755,236.105,285.205,285.20581
Sep 26, 20245,245.005,277.255,220.055,259.305,259.30335
Sep 25, 20245,255.155,297.355,220.305,275.255,275.251,672
Sep 24, 20245,364.955,365.005,265.005,281.355,281.352,684
Sep 23, 20245,287.205,334.055,259.805,304.705,304.70940
Sep 20, 20245,449.955,449.955,269.355,288.055,288.052,705
Sep 19, 20245,450.005,484.755,201.005,367.305,367.301,654
Sep 18, 20245,200.305,656.005,200.305,402.405,402.4017,906
Sep 17, 20245,223.805,244.705,185.055,200.305,200.302,320
Sep 16, 20245,300.005,305.655,212.005,223.805,223.80464
Sep 13, 20245,295.005,336.955,264.805,299.055,299.05331
Sep 12, 20245,288.055,325.855,268.005,277.955,277.95370
Sep 11, 20245,385.005,386.555,267.105,287.455,287.45687
Sep 10, 20245,348.005,430.005,315.305,379.305,379.301,206
Sep 9, 20245,501.005,501.005,311.755,340.655,340.65809
Sep 6, 20245,354.305,528.355,354.305,422.605,422.601,682
Sep 5, 20245,270.005,382.105,270.005,342.205,342.20488
Sep 4, 20245,297.505,461.355,297.505,321.955,321.952,588
Sep 3, 20245,256.705,432.005,248.005,404.905,404.901,060
Sep 2, 20245,300.005,378.005,250.005,256.405,256.401,590
Aug 30, 20245,504.955,504.955,320.005,339.155,339.153,010
Aug 29, 20245,455.005,505.755,372.555,412.955,412.951,252
Aug 28, 20245,650.005,685.555,500.605,520.955,520.95862
Aug 26, 20245,510.355,596.605,445.555,498.155,498.152,838
Aug 23, 20245,555.005,580.005,436.055,508.305,508.303,061
Aug 22, 20245,520.005,599.955,476.655,536.155,536.152,757
Aug 21, 20245,379.555,515.505,379.555,482.355,482.351,303
Aug 20, 20245,225.005,410.005,222.355,379.555,379.551,265
Aug 19, 20245,267.005,271.905,218.155,224.855,224.85479
Aug 16, 20245,201.255,345.805,190.005,267.055,267.051,036
Aug 14, 20245,172.005,283.155,162.405,181.755,181.751,310
Aug 13, 2024 10.00 Dividend
Aug 13, 20245,390.105,390.105,249.555,271.105,271.101,674
Aug 12, 20245,260.005,457.705,190.005,410.055,400.052,317
Aug 9, 20245,250.005,321.255,212.155,257.855,248.131,166
Aug 8, 20245,339.005,360.755,230.705,248.805,239.101,599
Aug 7, 20245,165.055,445.405,121.005,294.305,284.512,621
Aug 6, 20245,120.055,283.505,120.055,162.055,152.511,600
Aug 5, 20245,201.055,348.655,163.005,190.005,180.413,276
Aug 2, 20245,500.055,564.155,430.055,457.805,447.714,507
Aug 1, 20245,558.705,717.755,501.005,531.255,521.0312,203
Jul 31, 20245,800.055,800.055,501.405,541.955,531.7117,327
Jul 30, 20245,255.705,950.005,255.705,875.455,864.5921,669
Jul 29, 20245,160.055,390.005,160.055,353.255,343.355,206
Jul 26, 20245,228.905,287.455,175.855,195.505,185.901,108
Jul 25, 20245,264.005,319.255,221.205,233.055,223.381,302
Jul 24, 20245,185.055,295.005,178.205,264.055,254.324,184
Jul 23, 20245,100.005,289.754,979.055,181.005,171.427,407
Jul 22, 20245,062.155,325.005,050.505,263.805,254.073,830
Jul 19, 20245,275.005,275.005,100.455,143.005,133.496,570
Jul 18, 20245,220.005,324.605,169.655,248.955,239.252,068
Jul 16, 20245,340.205,350.455,203.005,218.805,209.15819
Jul 15, 20245,330.505,341.905,235.005,302.955,293.151,711
Jul 12, 20245,361.305,374.905,266.855,334.155,324.294,782
Jul 11, 20245,350.755,375.055,288.955,340.555,330.684,309
Jul 10, 20245,419.005,439.755,266.005,336.605,326.741,538
Jul 9, 20245,330.055,372.955,285.255,347.655,337.775,774
Jul 8, 20245,400.005,495.005,288.055,321.155,311.314,968
Jul 5, 20245,388.205,388.205,238.955,340.805,330.937,536
Jul 4, 20245,225.055,415.155,167.155,319.055,309.2214,634
Jul 3, 20245,300.005,300.005,147.105,223.855,214.198,514
Jul 2, 20245,169.505,339.955,131.655,235.855,226.1721,029
Jul 1, 20244,900.305,197.904,900.305,117.905,108.4433,934
Jun 28, 20244,950.004,950.004,758.954,897.604,888.551,695
Jun 27, 20244,932.004,932.004,845.854,891.454,882.412,072
Jun 26, 20244,780.204,940.604,751.004,885.404,876.3711,770
Jun 25, 20244,793.304,859.904,780.054,800.254,791.387,016
Jun 24, 20244,731.954,827.004,731.954,759.754,750.951,921
Jun 21, 20244,813.204,850.004,707.354,731.954,723.204,737
Jun 20, 20244,738.754,865.204,680.054,813.204,804.303,940
Jun 19, 20244,650.004,869.904,639.254,721.254,712.5210,167
Jun 18, 20244,610.004,699.954,610.004,673.054,664.41998
Jun 14, 20244,688.004,731.254,659.654,671.154,662.521,127
Jun 13, 20244,710.004,713.754,650.504,688.754,680.081,310
Jun 12, 20244,681.104,727.004,600.004,710.404,701.696,164
Jun 11, 20244,605.004,770.954,605.004,675.004,666.362,337
Jun 10, 20244,401.304,650.004,401.304,594.154,585.669,300
Jun 7, 20244,460.004,576.004,460.004,488.904,480.601,527
Jun 6, 20244,301.054,494.304,301.054,453.704,445.47814
Jun 5, 20244,242.454,441.404,242.454,382.854,374.755,087
Jun 4, 20244,390.054,425.004,240.854,370.704,362.622,769
Jun 3, 20244,435.004,503.304,380.654,397.754,389.62837
May 31, 20244,405.404,530.004,404.254,431.854,423.663,723
May 30, 20244,525.004,574.204,419.704,511.104,502.761,842
May 29, 20244,533.004,610.004,377.654,585.004,576.522,666
May 28, 20244,427.554,457.854,359.854,421.154,412.981,401
May 27, 20244,401.754,438.954,289.704,427.554,419.375,823
May 24, 20244,410.054,454.054,364.054,423.354,415.171,272
May 23, 20244,340.054,450.004,340.054,432.354,424.163,084
May 22, 20244,449.954,452.204,365.654,387.904,379.79997
May 21, 20244,444.004,444.004,326.004,346.204,338.17974
May 17, 20244,405.004,475.354,389.254,457.554,449.31826
May 16, 20244,400.004,431.104,389.454,409.354,401.20370
May 15, 20244,283.954,446.354,283.954,406.804,398.651,156
May 14, 20244,325.004,345.754,258.054,283.954,276.032,201
May 13, 20244,415.354,415.354,250.004,287.754,279.825,187
May 10, 20244,215.704,446.004,175.004,414.104,405.946,568
May 9, 20244,258.154,351.804,200.004,215.954,208.162,629
May 8, 20244,253.854,290.004,221.704,264.904,257.021,772
May 7, 20244,300.004,300.004,226.104,256.404,248.53665
May 6, 20244,301.804,337.704,249.754,270.954,263.063,273
May 3, 20244,375.054,387.154,290.354,299.054,291.101,012
May 2, 20244,421.904,423.904,346.554,364.054,355.98850
Apr 30, 20244,350.004,424.304,350.004,380.004,371.902,326
Apr 29, 20244,460.404,502.704,389.004,394.804,386.68681
Apr 26, 20244,440.454,562.904,440.454,476.504,468.231,477
Apr 25, 20244,430.104,590.004,400.554,531.054,522.672,184
Apr 24, 20244,333.004,470.454,332.504,430.254,422.061,819
Apr 23, 20244,301.704,330.004,282.904,325.854,317.85425
Apr 22, 20244,325.754,334.704,266.554,294.504,286.56674
Apr 19, 20244,286.004,320.004,224.454,294.954,287.01992
Apr 18, 20244,223.104,307.704,206.454,286.954,279.033,965
Apr 16, 20244,230.004,289.554,189.754,229.154,221.33812
Apr 15, 20244,100.054,273.654,100.054,225.104,217.295,580
Apr 12, 20244,383.904,456.004,330.554,350.754,342.711,117
Apr 10, 20244,373.854,410.004,309.554,373.704,365.624,893
Apr 9, 20244,334.104,376.354,283.354,313.304,305.33834
Apr 8, 20244,360.054,386.654,347.154,364.754,356.681,247
Apr 5, 20244,400.004,400.004,321.004,353.804,345.751,502
Apr 4, 20244,270.004,370.004,270.004,360.454,352.396,532
Apr 3, 20244,289.854,292.054,255.404,261.504,253.62884
Apr 2, 20244,264.154,346.654,209.254,260.554,252.675,681
Apr 1, 20244,050.054,228.204,050.054,212.304,204.511,512
Mar 28, 20244,115.954,126.354,005.004,030.804,023.352,947
Mar 27, 20244,060.004,108.504,050.004,082.104,074.557,314
Mar 26, 20244,104.204,110.554,050.004,054.454,046.961,867
Mar 22, 20244,068.054,183.004,068.054,110.554,102.951,178
Mar 21, 20244,047.204,106.804,047.204,067.804,060.283,674
Mar 20, 20244,161.804,161.804,031.054,047.204,039.721,075
Mar 19, 20244,149.754,149.754,050.004,080.204,072.664,037
Mar 18, 20244,089.454,124.554,070.004,094.254,086.684,584
Mar 15, 20244,056.254,142.504,031.004,062.304,054.796,498
Mar 14, 20244,147.954,150.354,070.004,078.404,070.862,362
Mar 13, 20244,132.054,162.854,080.004,098.154,090.579,618
Mar 12, 20244,242.354,242.354,137.054,147.204,139.532,270
Mar 11, 20244,250.054,252.104,180.554,192.554,184.806,950
Mar 7, 20244,324.904,324.904,210.204,237.904,230.075,646
Mar 6, 20244,314.154,322.904,246.704,251.904,244.041,324
Mar 5, 20244,359.604,359.604,300.004,311.554,303.581,310
Mar 4, 20244,281.254,340.954,281.254,314.004,306.032,882
Mar 1, 20244,334.204,369.804,300.004,312.354,304.382,822
Feb 29, 20244,274.004,350.254,274.004,334.154,326.143,691
Feb 28, 20244,300.004,300.004,255.004,275.804,267.90919
Feb 27, 20244,306.154,332.054,276.254,290.804,282.871,241
Feb 26, 20244,315.554,346.854,287.504,296.954,289.013,682
Feb 23, 20244,397.154,397.154,306.654,309.954,301.98892
Feb 22, 20244,448.954,448.954,311.354,318.554,310.57915
Feb 21, 20244,399.904,400.004,331.904,370.404,362.324,374
Feb 20, 20244,320.004,387.604,300.004,361.204,353.141,268
Feb 19, 20244,356.854,365.204,307.004,338.354,330.331,057
Feb 16, 20244,349.204,349.954,300.004,305.504,297.543,043
Feb 15, 20244,300.004,363.604,270.004,275.354,267.454,827
Feb 14, 20244,280.854,319.204,270.004,284.454,276.53995
Feb 13, 20244,300.204,355.354,253.004,280.804,272.896,594
Feb 12, 20244,434.054,434.404,301.004,309.854,301.886,249
Feb 9, 20244,343.904,480.154,343.904,400.154,392.021,487
Feb 8, 20244,485.054,646.604,395.004,436.004,427.802,005
Feb 7, 20244,491.304,591.004,485.054,503.554,495.232,052
Feb 6, 20244,490.154,630.004,486.004,490.904,482.601,530
Feb 5, 20244,515.304,582.704,496.454,503.604,495.2811,531
Feb 2, 20244,756.554,756.554,623.654,669.404,660.771,415
Feb 1, 20244,726.754,769.554,678.354,729.504,720.761,038
Jan 31, 20244,520.154,736.904,520.154,716.854,708.131,511
Jan 30, 20244,648.754,648.754,568.054,576.754,568.29729
Jan 29, 20244,666.354,726.754,580.754,592.204,583.711,152
Jan 25, 20244,563.504,733.404,496.054,666.254,657.636,739
Jan 24, 20244,453.254,521.854,410.004,504.704,496.373,168
Jan 23, 20244,545.004,565.604,437.004,459.654,451.417,330
Jan 19, 20244,555.504,649.654,554.554,580.604,572.131,169
Jan 17, 20244,576.654,693.154,576.654,602.754,594.241,873
Jan 16, 20244,680.154,760.004,633.504,655.404,646.795,437
Jan 15, 20244,797.404,805.854,703.904,714.404,705.691,750

Related Tickers

YASHO.BO Yasho Industries Limited
1,997.75
-1.19%
 
XPROINDIA.BO Xpro India Limited
1,321.40
-3.87%
 
SIRCA.BO Sirca Paints India Limited
322.00
+3.82%
 
BLACKROSE.BO Black Rose Industries Limited
120.60
+1.34%
 
FAIRCHEMOR.NS Fairchem Organics Limited
1,035.00
+4.70%
 
SOLARINDS.BO Solar Industries India Limited
9,527.95
+3.58%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
150.50
-3.09%
 
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,263.85
+0.81%
 
CAMLINFINE.NS Camlin Fine Sciences Limited
135.26
+3.91%
 
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
1,327.80
+0.72%