BSE - Delayed Quote INR

Fine Organic Industries Limited (FINEORG.BO)

4,048.45
-20.65
(-0.51%)
At close: May 9 at 3:29:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20253,948.954,056.303,906.454,048.454,048.451,110
May 8, 20254,150.004,215.004,027.004,069.104,069.102,091
May 7, 20254,055.004,175.904,055.004,116.704,116.70768
May 6, 20254,058.004,264.354,029.204,158.004,158.003,659
May 5, 20254,119.954,119.954,024.104,058.004,058.00414
May 2, 20254,010.604,100.004,010.554,046.704,046.701,269
Apr 30, 20254,130.304,174.954,059.004,081.254,081.25395
Apr 29, 20254,212.404,214.254,157.454,204.154,204.15170
Apr 28, 20254,121.004,195.754,114.454,170.354,170.35457
Apr 25, 20254,202.054,255.304,095.004,174.804,174.802,437
Apr 24, 20254,288.404,335.754,173.204,254.154,254.15479
Apr 23, 20254,277.004,320.004,256.104,275.754,275.75451
Apr 22, 20254,300.004,387.454,251.004,257.754,257.75511
Apr 21, 20254,220.054,320.554,220.054,304.054,304.05307
Apr 17, 20254,271.454,311.904,219.954,299.754,299.751,076
Apr 16, 20254,338.804,348.004,243.104,315.054,315.05864
Apr 15, 20254,141.704,377.053,964.754,339.704,339.703,548
Apr 11, 20253,984.954,068.703,932.754,041.754,041.752,053
Apr 9, 20254,107.104,107.103,890.053,905.303,905.301,384
Apr 8, 20254,140.954,140.953,922.254,007.104,007.101,494
Apr 7, 20253,355.054,000.003,355.053,919.803,919.801,941
Apr 4, 20254,176.304,244.104,106.504,142.404,142.401,933
Apr 3, 20254,299.954,299.954,164.654,221.804,221.80847
Apr 2, 20254,254.904,271.954,058.354,243.554,243.551,387
Apr 1, 20253,994.454,151.903,994.404,121.454,121.451,236
Mar 28, 20254,069.304,102.153,905.153,994.403,994.406,058
Mar 27, 20254,014.304,274.003,917.654,069.304,069.307,110
Mar 26, 20254,149.954,149.953,990.004,014.354,014.351,135
Mar 25, 20253,956.704,233.453,911.154,124.404,124.409,899
Mar 24, 20253,996.954,040.153,936.053,974.903,974.902,923
Mar 21, 20253,994.854,062.503,963.503,969.653,969.65948
Mar 20, 20253,814.004,083.753,814.004,015.354,015.356,921
Mar 19, 20253,805.453,805.453,726.353,766.353,766.35850
Mar 18, 20253,735.203,781.703,715.553,754.853,754.851,530
Mar 17, 20253,764.603,785.203,679.003,727.653,727.652,329
Mar 13, 20253,765.053,850.003,734.803,765.703,765.701,560
Mar 12, 20253,767.503,785.003,746.153,769.803,769.801,170
Mar 11, 20253,606.503,783.153,606.503,760.803,760.801,375
Mar 10, 20253,853.903,853.903,645.403,666.453,666.451,393
Mar 7, 20253,815.603,884.453,775.003,802.053,802.052,215
Mar 6, 20253,779.003,855.003,779.003,807.953,807.952,368
Mar 5, 20253,737.953,789.903,718.253,766.553,766.551,384
Mar 4, 20253,521.253,751.353,521.253,738.703,738.702,495
Mar 3, 20253,470.253,644.603,470.253,611.503,611.502,671
Feb 28, 20253,535.053,557.453,408.003,501.153,501.153,749
Feb 27, 20253,712.003,712.003,525.503,539.703,539.705,766
Feb 25, 20253,704.003,788.903,691.003,702.553,702.55674
Feb 24, 20253,845.003,845.003,668.103,697.953,697.951,672
Feb 21, 20253,958.803,958.803,816.403,840.453,840.452,307
Feb 20, 20253,855.603,905.903,810.003,882.503,882.50634
Feb 19, 20253,846.853,873.503,807.003,839.053,839.05939
Feb 18, 20253,873.003,940.453,803.653,849.003,849.00993
Feb 17, 20253,999.953,999.953,816.853,867.303,867.301,961
Feb 14, 20254,149.954,149.953,900.053,911.903,911.904,435
Feb 13, 20254,044.004,072.703,950.003,988.203,988.204,469
Feb 12, 20254,356.954,356.953,908.654,039.854,039.852,619
Feb 11, 20254,185.054,220.604,089.254,106.504,106.501,452
Feb 10, 20254,349.954,349.954,190.004,235.154,235.152,107
Feb 7, 20254,338.254,338.254,252.004,265.704,265.70679
Feb 6, 20254,350.004,411.854,260.054,311.254,311.252,043
Feb 5, 20254,365.854,380.004,260.004,348.954,348.959,622
Feb 4, 20254,539.954,600.004,476.404,567.854,567.851,257
Feb 3, 20254,406.054,531.954,380.004,485.604,485.601,173
Feb 1, 20254,423.004,465.404,357.304,452.304,452.301,392
Jan 31, 20254,452.054,489.904,419.854,455.804,455.80797
Jan 30, 20254,417.004,535.004,417.004,477.854,477.85788
Jan 29, 20254,307.404,398.804,292.954,383.604,383.60762
Jan 28, 20254,350.904,354.004,210.004,273.904,273.90883
Jan 27, 20254,362.004,391.404,215.054,324.204,324.204,372
Jan 24, 20254,450.404,507.904,348.604,362.004,362.00855
Jan 23, 20254,460.054,513.654,418.054,467.954,467.951,211
Jan 22, 20254,461.054,478.404,436.554,467.204,467.20627
Jan 21, 20254,453.004,615.004,453.004,513.354,513.351,319
Jan 20, 20254,345.054,476.204,345.054,453.054,453.05419
Jan 17, 20254,470.654,470.654,323.904,353.604,353.601,448
Jan 16, 20254,376.054,425.304,356.104,382.954,382.952,214
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 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

Related Tickers

NIKHILAD.BO Nikhil Adhesives Limited
83.91
-0.10%
 
SIRCA.BO Sirca Paints India Limited
261.25
+0.08%
 
HPAL.BO HP Adhesives Limited
49.67
-3.20%
 
CHEMCRUX.BO Chemcrux Enterprises Limited
130.70
-0.42%
 
BLACKROSE.BO Black Rose Industries Limited
94.28
-2.04%
 
FAIRCHEMOR.NS Fairchem Organics Limited
773.45
-1.80%
 
YASHO.BO Yasho Industries Limited
1,769.05
+1.03%
 
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
908.15
-2.44%
 
SOLARINDS.BO Solar Industries India Limited
13,490.70
+2.95%
 
AETHER.NS Aether Industries Limited
789.70
-2.19%