NSE - Delayed Quote INR

Fine Organic Industries Limited (FINEORG.NS)

4,797.20
-29.90
(-0.62%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20254,827.104,840.804,735.004,797.204,797.2013,688
Jun 5, 20254,817.004,874.004,770.204,827.104,827.1013,920
Jun 4, 20254,808.904,813.004,742.204,770.504,770.508,451
Jun 3, 20254,785.004,881.004,750.004,809.904,809.9022,416
Jun 2, 20254,680.004,790.004,656.004,779.104,779.1017,259
May 30, 20254,651.004,741.804,636.004,680.904,680.9021,337
May 29, 20254,719.904,726.204,653.004,695.404,695.409,926
May 28, 20254,680.004,744.504,617.404,692.004,692.0022,443
May 27, 20254,605.004,665.004,580.004,647.704,647.708,590
May 26, 20254,630.004,690.004,610.504,631.904,631.909,866
May 23, 20254,611.704,644.004,561.904,603.104,603.1010,137
May 22, 20254,652.004,652.004,531.104,588.804,588.808,404
May 21, 20254,621.004,630.004,550.404,606.904,606.9010,601
May 20, 20254,543.004,750.004,504.904,626.104,626.1036,224
May 19, 20254,538.404,605.504,473.004,543.404,543.4017,967
May 16, 20254,562.404,602.904,521.504,538.404,538.4014,348
May 15, 20254,530.004,646.004,480.204,575.904,575.9025,202
May 14, 20254,285.004,599.904,279.904,522.604,522.6065,904
May 13, 20254,200.004,319.904,157.804,298.204,298.2017,342
May 12, 20254,095.504,200.004,093.704,176.404,176.4017,480
May 9, 20253,900.104,070.003,862.104,042.904,042.9022,233
May 8, 20254,137.004,223.004,002.904,073.804,073.8027,000
May 7, 20254,042.004,177.004,042.004,116.504,116.5011,798
May 6, 20254,057.404,259.904,033.404,159.604,159.6036,896
May 5, 20254,041.404,100.104,025.104,055.104,055.1010,995
May 2, 20254,015.404,109.704,015.404,058.404,058.4010,115
Apr 30, 20254,204.404,204.404,061.504,078.804,078.8010,690
Apr 29, 20254,176.004,217.604,155.404,204.404,204.406,755
Apr 28, 20254,102.404,200.004,102.404,175.404,175.4010,255
Apr 25, 20254,250.004,280.204,091.304,181.704,181.7013,763
Apr 24, 20254,279.204,338.604,169.004,251.804,251.8010,953
Apr 23, 20254,259.804,329.004,250.104,279.204,279.2011,439
Apr 22, 20254,329.004,398.304,246.104,259.804,259.8015,956
Apr 21, 20254,325.104,325.104,272.204,310.004,310.0010,990
Apr 17, 20254,266.004,321.104,219.704,300.604,300.6016,657
Apr 16, 20254,304.704,354.704,244.004,308.704,308.7016,906
Apr 15, 20254,080.904,380.004,040.404,344.704,344.7039,939
Apr 11, 20253,928.004,082.953,928.004,040.304,040.3019,811
Apr 9, 20254,003.004,003.003,875.003,902.553,902.5513,620
Apr 8, 20253,961.004,034.703,922.554,003.004,003.0011,885
Apr 7, 20253,600.154,049.953,600.153,908.253,908.2523,543
Apr 4, 20254,220.054,241.504,104.404,142.754,142.7522,915
Apr 3, 20254,200.004,265.804,157.654,220.054,220.0515,280
Apr 2, 20254,070.004,273.004,051.304,251.404,251.4031,906
Apr 1, 20254,007.004,157.653,991.104,126.304,126.3026,701
Mar 28, 20254,075.004,111.453,927.204,007.004,007.0043,146
Mar 27, 20254,020.004,279.653,919.204,041.804,041.80102,408
Mar 26, 20254,103.054,149.003,982.554,012.604,012.6029,932
Mar 25, 20253,980.854,235.003,913.454,134.904,134.90205,133
Mar 24, 20253,981.004,035.003,937.603,972.403,972.4027,675
Mar 21, 20254,016.954,062.203,960.003,968.403,968.4024,993
Mar 20, 20253,779.654,086.303,772.404,017.554,017.55320,243
Mar 19, 20253,768.503,795.603,728.003,768.153,768.1522,581
Mar 18, 20253,730.253,730.253,730.253,730.253,730.25-
Mar 17, 20253,733.553,790.403,678.353,730.253,730.2527,880
Mar 13, 20253,805.353,809.003,733.553,769.403,769.4015,452
Mar 12, 20253,760.003,785.953,742.503,767.503,767.5013,934
Mar 11, 20253,651.003,777.503,610.003,761.003,761.0022,539
Mar 10, 20253,807.753,830.953,660.053,680.253,680.2514,764
Mar 7, 20253,807.303,885.253,760.003,807.753,807.7522,766
Mar 6, 20253,793.953,854.003,780.953,807.303,807.3012,991
Mar 5, 20253,720.003,786.553,720.003,762.903,762.9027,315
Mar 4, 20253,615.453,760.603,541.303,738.203,738.2058,950
Mar 3, 20253,503.103,650.053,476.453,615.453,615.4552,468
Feb 28, 20253,551.403,569.953,407.003,503.153,503.1551,108
Feb 27, 20253,725.003,725.003,530.003,548.303,548.3042,302
Feb 25, 20253,705.003,799.853,690.003,697.603,697.6023,535
Feb 24, 20253,815.003,838.403,666.103,700.053,700.0548,175
Feb 21, 20253,880.003,905.953,814.503,842.003,842.0018,533
Feb 20, 20253,846.003,913.653,809.303,876.703,876.7012,520
Feb 19, 20253,815.053,877.953,809.203,844.853,844.8526,397
Feb 18, 20253,919.503,935.253,806.303,854.903,854.9017,474
Feb 17, 20253,899.503,916.303,816.003,874.003,874.0019,084
Feb 14, 20253,989.404,009.403,900.003,919.503,919.5021,427
Feb 13, 20254,055.854,097.503,944.353,989.303,989.3028,465
Feb 12, 20254,100.004,119.003,911.004,039.304,039.3077,862
Feb 11, 20254,208.954,218.904,091.104,110.604,110.6021,393
Feb 10, 20254,289.804,298.604,187.854,236.654,236.6511,194
Feb 7, 20254,330.004,330.004,250.004,265.204,265.2017,668
Feb 6, 20254,392.304,392.304,250.154,314.904,314.9035,908
Feb 5, 20254,398.004,398.004,216.004,349.504,349.50115,556
Feb 4, 20254,485.754,689.454,461.904,567.454,567.4535,488
Feb 3, 20254,455.754,537.954,385.054,484.254,484.2521,183
Feb 1, 20254,454.854,460.004,360.104,455.754,455.757,707
Jan 31, 20254,466.104,499.504,423.554,454.854,454.8513,130
Jan 30, 20254,378.004,547.004,378.004,481.204,481.2013,151
Jan 29, 20254,275.154,399.754,275.154,387.454,387.4510,854
Jan 28, 20254,320.254,370.304,205.054,275.154,275.1513,152
Jan 27, 20254,361.854,390.004,212.904,326.304,326.3015,999
Jan 24, 20254,457.704,515.654,348.054,362.004,362.008,469
Jan 23, 20254,465.604,510.004,419.504,471.054,471.059,296
Jan 22, 20254,513.754,515.804,422.104,465.604,465.6016,018
Jan 21, 20254,476.704,620.004,450.954,513.754,513.7553,906
Jan 20, 20254,380.404,479.904,358.754,454.354,454.3518,017
Jan 17, 20254,400.004,410.604,319.954,358.754,358.7533,886
Jan 16, 20254,429.604,429.604,355.004,385.954,385.9513,544
Jan 15, 20254,410.104,444.904,357.004,414.104,414.1015,880
Jan 14, 20254,360.004,438.454,324.104,367.654,367.6515,894
Jan 13, 20254,360.454,433.954,310.004,358.454,358.4522,334
Jan 10, 20254,550.004,571.904,440.754,457.554,457.5513,876
Jan 9, 20254,479.004,716.404,440.004,572.404,572.4078,202
Jan 8, 20254,474.004,519.954,427.004,479.454,479.4528,140
Jan 7, 20254,454.904,500.004,410.604,484.104,484.1019,824
Jan 6, 20254,400.454,559.004,377.004,419.254,419.2530,361
Jan 3, 20254,569.404,612.054,510.004,523.104,523.1014,180
Jan 2, 20254,592.254,605.404,488.004,569.404,569.4017,761
Jan 1, 20254,459.954,608.004,444.304,592.254,592.2519,457
Dec 31, 20244,330.004,480.004,301.054,459.904,459.9021,244
Dec 30, 20244,581.304,745.854,299.054,322.804,322.8068,662
Dec 27, 20244,600.504,642.154,562.054,589.654,589.6511,312
Dec 26, 20244,633.004,679.804,579.604,600.504,600.5019,263
Dec 24, 20244,665.104,725.254,616.104,673.504,673.5016,893
Dec 23, 20244,725.004,768.854,640.054,665.104,665.1017,010
Dec 20, 20244,853.804,895.954,737.054,771.554,771.5523,426
Dec 19, 20244,800.004,877.154,766.104,853.804,853.8010,383
Dec 18, 20244,872.004,898.554,840.004,851.004,851.007,705
Dec 17, 20244,940.004,979.904,875.004,894.704,894.7011,835
Dec 16, 20245,029.955,031.104,914.054,930.604,930.6012,248
Dec 13, 20244,970.005,038.254,911.955,007.205,007.2010,997
Dec 12, 20245,111.005,126.054,981.004,994.354,994.3515,316
Dec 11, 20245,199.355,220.055,075.005,105.005,105.0022,434
Dec 10, 20245,094.955,273.955,060.005,189.155,189.1547,738
Dec 9, 20245,105.805,150.005,060.755,089.155,089.159,280
Dec 6, 20245,080.255,176.405,080.255,115.805,115.8013,578
Dec 5, 20245,150.955,234.655,085.105,098.905,098.9015,343
Dec 4, 20245,259.655,278.005,130.555,150.405,150.4015,621
Dec 3, 20245,189.905,270.855,159.155,229.655,229.6516,739
Dec 2, 20245,200.005,290.005,125.355,188.455,188.4523,493
Nov 29, 20245,220.005,339.355,165.005,197.905,197.9041,674
Nov 28, 20245,200.005,249.055,110.005,180.605,180.6012,904
Nov 27, 20245,094.255,198.405,061.005,161.805,161.8011,298
Nov 26, 20245,224.005,224.005,050.005,091.505,091.5012,145
Nov 25, 20245,175.705,275.855,112.955,194.055,194.0545,156
Nov 22, 20244,698.255,234.004,698.255,144.805,144.80117,973
Nov 21, 20244,740.904,752.354,662.904,693.304,693.3015,151
Nov 19, 20244,745.854,838.954,725.804,738.504,738.5013,731
Nov 18, 20244,766.504,772.954,664.004,729.454,729.4513,004
Nov 14, 20244,705.004,835.854,677.104,766.154,766.1514,894
Nov 13, 20244,869.504,869.504,697.104,711.404,711.4021,367
Nov 12, 20245,014.105,049.554,838.854,869.504,869.5012,278
Nov 11, 20245,016.005,249.004,941.105,029.405,029.4082,484
Nov 8, 20245,177.755,177.754,955.505,000.355,000.3526,185
Nov 7, 20245,099.955,248.955,069.705,139.155,139.1550,472
Nov 6, 20244,976.055,110.004,890.055,098.655,098.6520,817
Nov 5, 20245,098.855,131.004,902.754,976.054,976.0535,904
Nov 4, 20244,853.605,216.904,839.105,133.105,133.10259,677
Nov 1, 20244,854.004,874.554,757.304,853.604,853.603,251
Oct 31, 20244,760.004,888.004,720.254,864.354,864.3511,183
Oct 30, 20244,799.904,879.404,665.004,768.704,768.7017,319
Oct 29, 20244,707.104,722.754,569.354,651.404,651.4014,305
Oct 28, 20244,581.054,748.004,567.254,683.654,683.6516,229
Oct 25, 20244,760.954,762.054,562.154,624.654,624.6536,154
Oct 24, 20244,861.954,887.104,710.904,737.254,737.2514,560
Oct 23, 20244,860.054,949.904,710.104,834.404,834.4026,929
Oct 22, 20244,870.054,999.754,842.104,891.354,891.3529,906
Oct 21, 20245,075.005,085.054,900.004,919.004,919.0018,713
Oct 18, 20245,050.255,125.105,001.005,055.105,055.1016,077
Oct 17, 20245,231.905,260.405,090.055,111.155,111.1510,401
Oct 16, 20245,270.055,295.055,155.605,212.655,212.6518,455
Oct 15, 20245,062.405,350.005,056.455,324.855,324.8577,747
Oct 14, 20245,088.555,097.105,018.805,052.455,052.459,998
Oct 11, 20245,105.005,145.005,064.305,080.505,080.509,800
Oct 10, 20245,184.705,194.655,103.905,142.105,142.1010,213
Oct 9, 20245,066.505,191.655,046.055,163.155,163.1514,386
Oct 8, 20245,000.055,055.004,953.255,015.955,015.9514,145
Oct 7, 20245,153.255,176.504,984.305,017.805,017.8037,915
Oct 4, 20245,106.905,181.505,027.855,141.705,141.7021,445
Oct 3, 20245,222.605,330.955,120.255,154.005,154.0026,205
Oct 1, 20245,231.005,359.005,215.655,334.605,334.6022,081
Sep 30, 20245,309.805,335.005,210.055,244.305,244.3017,441
Sep 27, 20245,267.005,349.605,230.055,284.805,284.8015,926
Sep 26, 20245,228.605,314.955,220.055,266.705,266.7010,722
Sep 25, 20245,289.905,295.155,223.755,276.155,276.1511,238
Sep 24, 20245,325.355,365.505,262.105,280.905,280.9014,373
Sep 23, 20245,309.705,344.655,255.055,304.355,304.3515,689
Sep 20, 20245,373.355,385.005,269.055,291.705,291.7018,393
Sep 19, 20245,455.005,482.505,198.005,348.355,348.3553,556
Sep 18, 20245,202.005,668.005,202.005,407.505,407.50237,594
Sep 17, 20245,219.105,245.155,181.605,200.205,200.2023,971
Sep 16, 20245,300.005,318.105,210.655,219.105,219.1013,212
Sep 13, 20245,349.505,349.505,270.055,299.855,299.8510,412
Sep 12, 20245,336.005,345.955,255.005,278.255,278.2510,990
Sep 11, 20245,399.005,399.005,273.155,294.755,294.7514,722
Sep 10, 20245,342.005,425.405,305.305,383.555,383.5519,524
Sep 9, 20245,450.855,515.255,301.455,335.305,335.3018,015
Sep 6, 20245,345.005,526.005,328.755,423.705,423.7063,746
Sep 5, 20245,352.005,395.005,320.005,344.555,344.5511,047
Sep 4, 20245,380.005,462.305,256.005,325.055,325.0519,562
Sep 3, 20245,268.005,440.005,250.305,403.155,403.1529,516
Sep 2, 20245,304.005,387.705,248.705,263.505,263.5016,399
Aug 30, 20245,407.355,470.805,317.955,344.455,344.4519,963
Aug 29, 20245,500.005,507.455,375.005,407.355,407.3521,796
Aug 28, 20245,698.005,698.005,500.105,521.555,521.5521,643
Aug 27, 20245,405.105,684.955,405.105,658.205,658.2051,806
Aug 26, 20245,540.005,555.955,450.005,501.105,501.1013,199
Aug 23, 20245,558.905,640.005,450.005,507.105,507.1018,142
Aug 22, 20245,536.355,602.605,480.005,535.955,535.9526,199
Aug 21, 20245,420.005,525.005,401.055,481.505,481.5027,025
Aug 20, 20245,272.005,414.005,232.055,382.505,382.5025,292
Aug 19, 20245,269.005,295.305,211.005,225.405,225.4014,799
Aug 16, 20245,234.255,360.005,184.355,269.805,269.8022,592
Aug 14, 20245,260.005,318.805,156.155,182.355,182.3572,870
Aug 13, 2024 10 Dividend
Aug 13, 20245,424.355,424.355,246.155,271.355,271.3523,514
Aug 12, 20245,230.005,456.105,181.105,431.355,421.3533,544
Aug 9, 20245,299.755,324.005,211.005,271.555,261.8417,239
Aug 8, 20245,322.155,373.255,211.505,248.855,239.1923,668
Aug 7, 20245,223.305,463.005,124.355,338.955,329.1227,407
Aug 6, 20245,155.005,288.805,130.005,171.505,161.9837,427
Aug 5, 20245,296.355,359.005,164.505,194.855,185.2955,390
Aug 2, 20245,547.505,564.705,432.305,461.005,450.9532,169
Aug 1, 20245,600.005,769.005,491.605,519.955,509.7985,124
Jul 31, 20245,800.005,800.005,499.955,535.305,525.11153,428
Jul 30, 20245,365.955,958.855,285.955,872.655,861.84601,297
Jul 29, 20245,200.005,398.105,200.005,366.155,356.2734,287
Jul 26, 20245,234.005,290.005,175.005,190.705,181.1415,624
Jul 25, 20245,248.005,322.905,199.655,234.005,224.3619,085
Jul 24, 20245,198.955,299.955,176.505,268.805,259.1016,454
Jul 23, 20245,248.005,289.904,981.355,179.605,170.0634,571
Jul 22, 20245,125.005,330.005,050.005,260.005,250.3238,198
Jul 19, 20245,231.955,231.955,105.105,152.105,142.6140,592
Jul 18, 20245,201.005,330.005,164.005,232.405,222.7734,019
Jul 16, 20245,347.005,358.855,201.005,221.205,211.5920,770
Jul 15, 20245,350.005,351.955,226.955,305.355,295.5830,042
Jul 12, 20245,389.005,389.005,262.955,347.505,337.6521,128
Jul 11, 20245,369.005,375.005,291.005,335.005,325.1817,393
Jul 10, 20245,439.355,439.955,252.605,335.505,325.6839,325
Jul 9, 20245,369.305,387.955,288.005,347.955,338.1076,067
Jul 8, 20245,342.305,500.005,281.005,314.605,304.8195,184
Jul 5, 20245,360.505,382.005,242.905,342.705,332.8657,232
Jul 4, 20245,224.955,423.455,170.055,315.355,305.5677,560
Jul 3, 20245,300.005,300.005,143.805,214.805,205.2043,619
Jul 2, 20245,157.955,339.005,130.555,231.455,221.82159,852
Jul 1, 20244,915.005,199.004,914.055,117.505,108.08199,972
Jun 28, 20244,895.004,922.004,760.004,890.054,881.0550,476
Jun 27, 20244,937.004,937.004,832.654,893.704,884.6970,895
Jun 26, 20244,788.004,942.004,742.104,892.204,883.1963,274
Jun 25, 20244,774.004,865.354,770.004,788.554,779.7327,059
Jun 24, 20244,742.454,829.454,700.004,757.204,748.4431,440
Jun 21, 20244,859.004,859.404,720.004,742.454,733.7228,004
Jun 20, 20244,749.954,870.004,705.454,810.554,801.6945,994
Jun 19, 20244,684.754,873.904,642.554,721.704,713.0165,443
Jun 18, 20244,673.454,699.954,630.054,661.404,652.8220,729
Jun 14, 20244,670.054,735.004,662.554,673.454,664.8549,843
Jun 13, 20244,691.304,719.004,650.054,697.504,688.8521,249
Jun 12, 20244,721.204,730.004,601.204,712.204,703.5232,382
Jun 11, 20244,629.954,770.004,607.204,674.454,665.8457,054
Jun 10, 20244,510.004,652.254,487.004,604.454,595.9741,859
Jun 7, 20244,482.954,578.004,457.054,487.104,478.8419,865
Jun 6, 20244,391.004,491.304,361.004,457.004,448.7912,471

Related Tickers

GALAXYSURF.NS Galaxy Surfactants Limited
2,377.50
-0.34%
 
GULFOILLUB.NS Gulf Oil Lubricants India Limited
1,147.70
-0.87%
 
PRIVISCL.NS Privi Speciality Chemicals Limited
2,289.80
-10.69%
 
AMIORG.NS Acutaas Chemicals Limited
1,178.00
+0.14%
 
ADVENZYMES.NS Advanced Enzyme Technologies Limited
303.60
-0.25%
 
SUDARSCHEM.NS Sudarshan Chemical Industries Limited
1,172.20
-0.76%
 
KANSAINER.NS Kansai Nerolac Paints Limited
249.15
+0.34%
 
VINATIORGA.NS Vinati Organics Limited
1,869.20
+0.81%
 
BERGEPAINT.NS Berger Paints India Limited
581.50
-0.09%
 
FLUOROCHEM.NS Gujarat Fluorochemicals Limited
3,652.30
-0.31%