Fineotex Chem

Fineotex Chemical Ltd Historical Data

NSEBSE

₹278.15

(-1.08%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	264.07	290.66	264.07	277.71	1,58,242	3,14,13,08,018.31	7,80,792
23-Jun-2025	281.46	287	278.69	280.61	24,295	30,81,38,146.69	2,07,200
24-Jun-2025	282.7	286.5	275.43	276.71	13,770	14,89,66,783.83	1,76,109
25-Jun-2025	278	283.6	277	277.74	8,601	9,13,09,509.21	94,096
26-Jun-2025	279.74	281.69	273.7	275.73	9,203	9,78,44,379.27	1,38,783
27-Jun-2025	277.65	285.93	275.51	280.84	13,802	16,95,35,200.14	2,10,103
30-Jun-2025	280.85	283.65	278.55	279.68	6,503	6,32,92,116.02	88,557
01-Jul-2025	280.4	283	277.35	278.95	7,507	7,87,23,696.9	93,897
02-Jul-2025	279.6	280.9	274.6	278.95	7,312	6,23,55,953.15	77,437
03-Jul-2025	279	281.7	275.05	276.55	6,594	5,71,63,895.95	82,771
04-Jul-2025	276.6	278.5	273.35	274.6	4,529	3,79,41,245.75	59,891
07-Jul-2025	274.6	275.85	270	271.45	5,505	4,68,56,163.55	70,350
08-Jul-2025	271.45	274.7	266.55	268.7	5,992	4,29,01,082.1	64,889
09-Jul-2025	269.7	276.4	269.05	273.05	7,461	6,32,24,745.4	64,382
10-Jul-2025	274	276.3	270.75	274.85	6,560	5,90,43,022.55	94,217
11-Jul-2025	275	276.9	269.05	270.85	5,444	4,42,36,552.55	72,622
14-Jul-2025	271	272.35	266.6	267.6	6,138	5,57,76,795.55	94,416
15-Jul-2025	268.9	272	268.85	270.75	3,762	2,38,06,276.2	41,422
16-Jul-2025	271	284.6	270.6	279.5	15,396	19,17,28,451.4	2,22,178
17-Jul-2025	281.4	285	280	281.2	9,622	9,35,14,430.15	1,40,166
18-Jul-2025	283	283.35	275.8	278.15	11,653	17,50,04,296.3	93,636

Fineotex Chem: Related NEWS

No Record Found

Invest wise with Expert advice