Fine Organic

Fine Organic Industries Ltd Historical Data

NSEBSE

₹4,627

(-0.78%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	4,211	4,263	4,140.4	4,211.1	4,335	5,17,04,126.8	4,962
13-Jan-2026	4,211.1	4,236.7	4,175	4,209.8	2,520	2,31,98,855.9	2,989
14-Jan-2026	4,211.9	4,244	4,177.3	4,211.9	3,147	2,09,36,014.9	3,323
16-Jan-2026	4,211.9	4,238.1	4,062.8	4,123.7	2,442	2,83,61,953	3,259
19-Jan-2026	4,072	4,136	4,042	4,102.6	2,648	3,35,41,915.7	4,055
20-Jan-2026	4,090	4,102.6	3,990	4,009.5	2,462	2,80,96,090	3,473
21-Jan-2026	4,000	4,077	3,879.2	3,998.9	4,395	5,83,91,784.9	6,777
22-Jan-2026	3,998	4,029.5	3,950	3,971.5	2,155	2,49,49,941.3	2,746
23-Jan-2026	3,998	3,998	3,873.8	3,886.8	3,581	4,13,93,498.1	5,416
27-Jan-2026	3,909.9	4,109.6	3,856	4,045.6	7,746	8,45,91,540.6	6,533
28-Jan-2026	4,041	4,322.4	3,979.6	4,150.4	9,608	12,79,53,277.1	11,194
29-Jan-2026	4,150.4	4,150.4	4,007	4,067.4	3,870	6,31,81,649.9	7,533
30-Jan-2026	4,006.4	4,314.9	4,006.4	4,243.3	5,314	7,56,51,830.5	8,192
01-Feb-2026	4,240	4,271.2	4,140	4,166.3	1,796	1,65,49,463.1	2,272
02-Feb-2026	4,166.1	4,280.1	4,166.1	4,265.7	3,337	4,91,87,698.8	6,124
03-Feb-2026	4,450.3	4,670	4,450.3	4,520.9	13,193	31,36,66,548.9	41,668
04-Feb-2026	4,500	4,542.3	4,476.2	4,516.7	3,492	4,46,48,635.8	5,920
05-Feb-2026	4,539.1	4,539.9	4,461.7	4,482	2,159	2,12,41,661.6	2,443
06-Feb-2026	4,420	4,499	4,401	4,412.8	1,811	2,06,54,904.4	2,580
09-Feb-2026	4,444.5	4,521.6	4,422.7	4,487.4	2,152	3,10,45,013.5	3,860
10-Feb-2026	4,519.8	4,674	4,501	4,663.6	3,845	7,95,20,172.6	9,341
11-Feb-2026	4,679.9	4,679.9	4,559	4,627	3,680	4,65,72,886.2	5,270

Fine Organic: Related NEWS

No Record Found

Invest wise with Expert advice