Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

FINOLEX INDUSTRIES LTD. (FINPIPE.BO)

Compare
180.45
-0.25
(-0.14%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025184.45185.45179.65180.45180.4528,716
Mar 5, 2025177.95181.50175.65180.70180.7029,209
Mar 4, 2025172.90177.00169.00175.10175.1036,510
Mar 3, 2025173.75174.90166.75173.75173.7532,945
Feb 28, 2025175.00175.50169.55170.65170.6573,065
Feb 27, 2025179.20180.00172.20175.75175.7549,299
Feb 25, 2025184.45185.30176.60177.55177.55128,139
Feb 24, 2025186.45186.45181.00182.15182.1553,310
Feb 21, 2025189.85192.75185.65186.50186.5051,200
Feb 20, 2025187.55191.55184.80189.15189.1536,976
Feb 19, 2025185.05188.25179.55186.45186.4551,458
Feb 18, 2025186.00187.45180.25181.40181.4027,752
Feb 17, 2025194.00194.00185.45186.45186.4565,337
Feb 14, 2025203.85209.45188.50190.20190.20191,973
Feb 13, 2025198.60204.80194.20201.05201.0582,061
Feb 12, 2025191.00196.05185.20194.85194.8530,091
Feb 11, 2025198.85198.85187.90191.65191.65148,503
Feb 10, 2025197.85199.20193.00194.90194.9045,854
Feb 7, 2025199.10200.85196.55197.00197.0058,904
Feb 6, 2025202.95206.00199.00200.75200.7574,225
Feb 5, 2025211.80212.00202.40203.00203.0084,323
Feb 4, 2025201.65209.80201.65208.30208.3054,412
Feb 3, 2025204.00205.20200.15201.80201.8027,814
Feb 1, 2025208.90209.70201.10203.20203.2053,587
Jan 31, 2025202.70206.55202.15205.35205.3546,550
Jan 30, 2025209.85209.95200.45202.15202.1556,400
Jan 29, 2025203.95206.90201.00205.00205.0025,673
Jan 28, 2025207.00207.00195.35199.95199.9535,028
Jan 27, 2025205.00205.00198.25202.90202.9071,772
Jan 24, 2025212.95213.45207.30209.35209.3534,328
Jan 23, 2025207.10214.85204.80210.95210.9560,123
Jan 22, 2025211.70213.40205.15207.10207.1070,944
Jan 21, 2025212.50220.65207.55211.20211.20124,964
Jan 20, 2025210.20211.90207.40210.50210.5092,182
Jan 17, 2025211.50211.50205.70208.05208.05136,039
Jan 16, 2025213.20215.00206.15209.55209.5557,400
Jan 15, 2025210.95213.00207.95209.55209.5587,357
Jan 14, 2025207.50213.05204.50207.10207.10155,800
Jan 13, 2025221.40221.40205.40207.45207.45164,735
Jan 10, 2025226.45226.45217.10220.25220.25490,244
Jan 9, 2025232.75233.85224.20226.20226.20144,820
Jan 8, 2025240.40242.35232.05232.75232.7590,569
Jan 7, 2025243.40249.25239.25240.05240.0556,792
Jan 6, 2025248.65251.35241.60247.05247.0533,851
Jan 3, 2025251.45254.65247.35248.35248.3567,975
Jan 2, 2025249.05252.40246.75248.80248.8032,959
Jan 1, 2025251.65255.00247.95248.70248.7045,414
Dec 31, 2024244.85254.50239.75251.50251.5094,832
Dec 30, 2024255.75255.75241.40243.65243.65139,157
Dec 27, 2024237.65266.35237.65255.95255.951,324,408
Dec 26, 2024243.55243.55237.10237.70237.7035,190
Dec 24, 2024240.20244.55238.15242.30242.3058,256
Dec 23, 2024239.05243.00236.30239.75239.7552,671
Dec 20, 2024249.50252.45237.10238.75238.7556,062
Dec 19, 2024243.05250.05240.00248.50248.5029,360
Dec 18, 2024258.95258.95245.30246.40246.4086,577
Dec 17, 2024261.05262.15255.00255.80255.8053,968
Dec 16, 2024264.60265.85261.00261.85261.8537,027
Dec 13, 2024265.10269.70262.50265.35265.3515,392
Dec 12, 2024273.65273.95268.50269.25269.2528,767
Dec 11, 2024274.05277.00272.00273.25273.2526,908
Dec 10, 2024275.05278.00271.50274.15274.1528,398
Dec 9, 2024272.65278.45272.65276.00276.0042,397
Dec 6, 2024275.75277.55273.00273.70273.7025,258
Dec 5, 2024273.05277.05273.00274.80274.8030,158
Dec 4, 2024273.95277.65270.25272.90272.9040,815
Dec 3, 2024271.85273.65266.40272.10272.1047,361
Dec 2, 2024265.05271.20265.05267.85267.8531,446
Nov 29, 2024268.05270.00265.10268.85268.8515,503
Nov 28, 2024276.10276.10267.50268.35268.3533,769
Nov 27, 2024262.65272.80262.55270.80270.8035,263
Nov 26, 2024265.00268.15263.00263.65263.6515,673
Nov 25, 2024263.45268.75262.00266.95266.9553,573
Nov 22, 2024255.70261.00254.50258.45258.4533,622
Nov 21, 2024264.00264.00252.45255.80255.8033,258
Nov 19, 2024268.70268.70261.00262.55262.5522,209
Nov 18, 2024264.90266.65259.30263.25263.2521,086
Nov 14, 2024261.00272.95261.00264.45264.4548,408
Nov 13, 2024273.00274.75262.50263.40263.4090,044
Nov 12, 2024285.00285.85274.00275.70275.7043,490
Nov 11, 2024282.75289.75280.80281.55281.5550,096
Nov 8, 2024298.30298.30287.00288.20288.2030,285
Nov 7, 2024300.00307.15295.30296.20296.2047,523
Nov 6, 2024305.10308.55302.00302.95302.9527,143
Nov 4, 2024304.20311.15299.20302.85302.8565,353
Nov 1, 2024305.00309.80304.20305.70305.705,982
Oct 31, 2024293.55305.95293.00302.90302.9047,889
Oct 29, 2024290.55292.85285.15288.75288.7518,731
Oct 28, 2024286.00295.65278.00289.20289.2067,237
Oct 25, 2024290.85290.85275.85283.40283.40247,070
Oct 24, 2024302.10310.90297.65300.65300.6582,115
Oct 23, 2024296.00309.35291.45301.30301.30141,595
Oct 22, 2024319.05319.65295.85298.05298.0578,627
Oct 21, 2024330.75334.40319.05322.00322.00233,824
Oct 18, 2024320.95332.65301.00326.50326.50331,962
Oct 17, 2024322.00323.00311.25312.50312.5036,448
Oct 16, 2024313.05324.35313.05322.15322.1564,550
Oct 15, 2024312.00319.35311.00315.15315.1556,311
Oct 14, 2024304.95319.35295.15316.05316.05303,372
Oct 11, 2024292.05301.15290.95299.15299.1567,359
Oct 10, 2024289.55294.05286.50292.85292.8554,375
Oct 9, 2024293.85295.35285.95286.45286.4563,922
Oct 8, 2024300.00300.00280.50289.65289.6574,189
Oct 7, 2024274.15298.05274.15294.10294.10479,263
Oct 4, 2024271.00273.45266.00271.65271.6566,897
Oct 3, 2024273.45277.00270.00271.10271.1092,316
Oct 1, 2024280.95280.95275.05278.45278.4545,085
Sep 30, 2024282.25283.00274.10278.65278.6565,070
Sep 27, 2024283.75286.00279.00281.35281.3558,283
Sep 26, 2024288.25288.25281.50282.80282.8048,324
Sep 25, 2024291.45291.55286.00288.25288.2549,056
Sep 24, 2024297.60297.60290.20291.60291.6028,904
Sep 23, 2024296.35298.60291.45295.40295.4053,349
Sep 20, 2024307.50311.90295.25296.30296.3049,890
Sep 19, 2024301.75309.00296.80307.70307.7061,958
Sep 18, 2024306.55306.55299.85301.85301.8519,682
Sep 17, 2024310.75310.75304.00304.30304.3033,173
Sep 16, 2024310.50310.55304.55305.75305.7522,837
Sep 13, 2024309.55310.20305.90306.50306.5034,797
Sep 12, 2024310.80312.50307.15307.80307.8014,095
Sep 11, 2024 2.50 Dividend
Sep 11, 2024315.85315.85307.55310.05310.0553,113
Sep 10, 2024312.00314.95307.40311.65309.1528,305
Sep 9, 2024307.25309.05303.70307.00304.5453,844
Sep 6, 2024306.05316.00306.05309.05306.57103,021
Sep 5, 2024313.00313.00306.05306.70304.2443,427
Sep 4, 2024309.25315.20306.10307.35304.8827,966
Sep 3, 2024305.90314.00305.90310.85308.3630,384
Sep 2, 2024312.15312.30306.00310.50308.0181,209
Aug 30, 2024315.00319.65310.50311.90309.4060,623
Aug 29, 2024298.00327.00294.20313.25310.74361,646
Aug 28, 2024290.95298.70289.10297.45295.0684,039
Aug 26, 2024289.80292.00286.00288.15285.8443,299
Aug 23, 2024288.40291.85287.25288.00285.6924,271
Aug 22, 2024297.75298.10287.00287.55285.2488,422
Aug 21, 2024294.70297.00289.15295.35292.9854,935
Aug 20, 2024296.80297.70291.00292.25289.9116,727
Aug 19, 2024287.90296.40287.50294.65292.2983,929
Aug 16, 2024280.00291.35277.25286.50284.2064,497
Aug 14, 2024281.75283.50275.55277.65275.4234,268
Aug 13, 2024292.60292.60282.35282.95280.6822,013
Aug 12, 2024287.85290.50282.90289.00286.6831,716
Aug 9, 2024294.45295.85290.00290.50288.1730,843
Aug 8, 2024290.00294.45288.95290.60288.2716,299
Aug 7, 2024292.15292.75281.20289.65287.3347,432
Aug 6, 2024289.40299.85287.25288.60286.2871,108
Aug 5, 2024295.00302.35286.40289.10286.78154,970
Aug 2, 2024314.00314.00308.00310.65308.1620,635
Aug 1, 2024319.05319.75312.35314.15311.6353,779
Jul 31, 2024325.85325.85318.00318.30315.7556,954
Jul 30, 2024325.00326.55321.65322.30319.7127,709
Jul 29, 2024328.95334.00322.40328.30325.67127,864
Jul 26, 2024322.00322.00315.85317.60315.0524,691
Jul 25, 2024315.20324.25315.20317.50314.9531,451
Jul 24, 2024320.85327.40317.25321.30318.7247,482
Jul 23, 2024324.80324.80298.40319.95317.38120,717
Jul 22, 2024314.65323.15312.40317.60315.05100,389
Jul 19, 2024333.60335.00316.30318.20315.6586,481
Jul 18, 2024326.95333.90317.40331.40328.74101,032
Jul 16, 2024325.00331.60318.10323.35320.7678,479
Jul 15, 2024315.70325.20307.75322.15319.5773,711
Jul 12, 2024323.45325.80314.75315.00312.4761,479
Jul 11, 2024318.55321.80314.20320.50317.9326,008
Jul 10, 2024315.55319.55310.65317.05314.5138,183
Jul 9, 2024318.30323.00312.10316.40313.8657,390
Jul 8, 2024329.60329.60316.30318.10315.5540,828
Jul 5, 2024326.95330.30322.60323.10320.5133,981
Jul 4, 2024331.00333.25327.00327.25324.6254,660
Jul 3, 2024326.20334.85324.35331.25328.5970,814
Jul 2, 2024335.00335.00323.80324.90322.2934,617
Jul 1, 2024328.95334.00320.00331.90329.2487,211
Jun 28, 2024325.05329.80319.30325.95323.3456,947
Jun 27, 2024338.90338.90323.40327.40324.7738,293
Jun 26, 2024336.35341.05330.10333.10330.4345,152
Jun 25, 2024333.00339.80329.85334.40331.7288,065
Jun 24, 2024338.70338.70327.10333.00330.3368,868
Jun 21, 2024327.00337.80322.35333.35330.68146,392
Jun 20, 2024330.85331.75324.35326.70324.0831,799
Jun 19, 2024336.00336.00324.90328.95326.3198,007
Jun 18, 2024336.00336.00327.50331.55328.8932,608
Jun 14, 2024335.80338.05331.25332.40329.7352,483
Jun 13, 2024344.40347.15335.25335.80333.1133,057
Jun 12, 2024342.00344.30337.80339.15336.4346,495
Jun 11, 2024351.55351.55338.20340.35337.6253,970
Jun 10, 2024350.80354.10343.15346.70343.9278,084
Jun 7, 2024343.95355.70337.35350.45347.6497,009
Jun 6, 2024349.00349.00335.55341.40338.66132,055
Jun 5, 2024329.90348.85316.50341.20338.46121,850
Jun 4, 2024328.35346.65308.00322.20319.62245,007
Jun 3, 2024322.90340.90316.35335.50332.81295,944
May 31, 2024314.45322.00308.30312.40309.89117,297
May 30, 2024321.90323.80309.35311.05308.55102,083
May 29, 2024304.50324.30302.00321.95319.37180,699
May 28, 2024317.50320.00302.35304.60302.1670,639
May 27, 2024321.00321.00310.00311.30308.80118,811
May 24, 2024307.05327.50305.50321.00318.42154,025
May 23, 2024314.65314.65305.05306.50304.0461,441
May 22, 2024306.00315.95300.30313.75311.23101,239
May 21, 2024297.85308.00291.30304.95302.5070,961
May 17, 2024297.65301.20292.65295.50293.1399,583
May 16, 2024306.00307.00292.65295.35292.98201,840
May 15, 2024301.00327.50297.50304.95302.50393,253
May 14, 2024268.05303.95268.05301.25298.83670,328
May 13, 2024273.45273.60264.85271.40269.2243,188
May 10, 2024263.75277.25263.75273.45271.2646,185
May 9, 2024282.55282.55266.75268.15266.0048,671
May 8, 2024285.85287.60274.50278.10275.87201,906
May 7, 2024273.95286.50269.10284.10281.82121,631
May 6, 2024271.05274.50268.60272.30270.12108,863
May 3, 2024270.70277.00267.25270.90268.7374,359
May 2, 2024267.00271.25265.00268.50266.3524,032
Apr 30, 2024270.95273.15264.90266.25264.1181,191
Apr 29, 2024278.15278.15270.50272.10269.9282,922
Apr 26, 2024272.30279.50267.05273.20271.0194,720
Apr 25, 2024274.75274.95268.35271.00268.83117,726
Apr 24, 2024259.20275.05256.55274.20272.00387,154
Apr 23, 2024250.00257.55250.00254.95252.9042,091
Apr 22, 2024252.55255.70247.85249.75247.7525,997
Apr 19, 2024249.05255.55246.00252.00249.9841,196
Apr 18, 2024249.65257.60249.65253.55251.52105,559
Apr 16, 2024243.70253.35243.70250.05248.0478,210
Apr 15, 2024243.45253.00239.55247.65245.6680,165
Apr 12, 2024256.80256.80247.60248.40246.4151,586
Apr 10, 2024260.35264.90256.75258.05255.98208,308
Apr 9, 2024256.95256.95251.10253.20251.1751,639
Apr 8, 2024255.00261.40252.45255.05253.00126,281
Apr 5, 2024254.65257.40252.65254.90252.8649,077
Apr 4, 2024261.95264.85251.35254.55252.51107,821
Apr 3, 2024246.45261.70246.45259.65257.57273,515
Apr 2, 2024249.00253.25246.55248.35246.3676,504
Apr 1, 2024244.55254.35244.55248.95246.95147,554
Mar 28, 2024250.00252.90244.40246.65244.6771,176
Mar 27, 2024244.70251.90244.70249.25247.25182,268
Mar 26, 2024235.85249.85232.60244.75242.79377,218
Mar 22, 2024225.05240.00224.10236.05234.16213,003
Mar 21, 2024217.15226.35217.15224.55222.7543,581
Mar 20, 2024218.05221.70215.50216.45214.7148,682
Mar 19, 2024226.00226.00219.20219.90218.1439,583
Mar 18, 2024218.05227.60214.90226.30224.48127,145
Mar 15, 2024211.65215.45210.05213.95212.2382,082
Mar 14, 2024208.00216.15203.65211.25209.5638,048
Mar 13, 2024214.95215.75204.25207.20205.5480,114
Mar 12, 2024226.55226.55212.00214.65212.93211,310
Mar 11, 2024233.15234.80224.65225.40223.5959,113
Mar 7, 2024221.60235.00221.60231.05229.20352,564
Mar 6, 2024221.80224.85218.95223.70221.9192,578