Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹216.92

(-0.38%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	218.22	220.3	217.01	218.16	11,287	18,26,72,582.14	3,97,687
02-Jun-2025	218.1	220.07	215.45	216.2	11,412	12,37,05,331.7	2,38,770
03-Jun-2025	217.9	221.01	215.51	216.46	23,228	22,84,21,290.51	3,73,564
04-Jun-2025	220	220	213.38	216.81	14,207	15,96,63,072.32	2,60,120
05-Jun-2025	217.01	218.5	214.1	214.68	9,696	11,72,02,726.34	2,80,006
06-Jun-2025	215.05	219.38	212.18	218.11	18,654	23,48,51,373.82	3,80,885
09-Jun-2025	218.9	223.93	216.31	218.61	21,926	28,98,65,239.33	5,90,269
10-Jun-2025	218.4	227.79	217.74	221.66	35,314	57,12,26,201.68	9,81,852
11-Jun-2025	222.69	226	220.51	224.77	18,480	20,65,44,020.17	4,16,399
12-Jun-2025	225.1	226	216.23	217.45	15,757	15,99,25,460.74	3,13,139
13-Jun-2025	211.11	226.9	210	222.78	42,502	62,84,89,921.87	8,81,540
16-Jun-2025	222.78	224.34	216.55	222.53	18,675	20,82,07,252.02	3,05,574
17-Jun-2025	223.2	234	222.5	228.24	55,699	97,46,99,863.63	12,68,492
18-Jun-2025	227.21	238	225.16	232.53	83,489	1,46,72,13,572.54	14,97,007
19-Jun-2025	232.01	232.53	220	221.25	37,117	57,15,58,944.34	12,07,794
20-Jun-2025	221.25	221.94	214.5	215.32	32,143	51,05,07,363.44	13,90,148
23-Jun-2025	213.74	215.9	211.2	213.35	20,002	22,77,82,389.59	4,62,226
24-Jun-2025	215	218.26	214.5	216.05	16,195	23,37,47,567.36	4,22,373
25-Jun-2025	216.5	219.3	215.55	216.75	13,717	16,91,48,759.73	3,07,177
26-Jun-2025	216.95	219	215.92	217.74	10,273	12,43,32,807.43	2,11,962
27-Jun-2025	218.1	219.69	216.25	216.92	11,911	13,28,23,312.72	2,74,279