Finolex Inds.

Finolex Industries Ltd Historical Data

NSEBSE

₹178.23

(-0.42%)

Feb 11, 2026|09:24:52 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	172.21	174.3	169.63	173.17	9,179	5,20,51,042.86	1,32,460
13-Jan-2026	174	174.87	172.17	174.01	10,826	2,78,56,306.5	85,695
14-Jan-2026	173.15	177	173.05	175.51	14,858	4,00,97,742.3	1,21,235
16-Jan-2026	175	176.95	174.9	176.66	9,762	4,33,52,606.47	1,39,608
19-Jan-2026	175	176.5	173.81	176.13	7,321	3,29,33,087.56	1,10,666
20-Jan-2026	176.13	178.79	174.21	175.74	12,879	12,79,46,357.65	4,22,450
21-Jan-2026	174	176	172.2	174.18	12,162	8,96,23,719.86	2,74,039
22-Jan-2026	174.99	177.25	173.58	175.21	7,255	2,93,70,331.96	83,098
23-Jan-2026	174	176.36	172.1	173.77	7,287	5,48,97,497.48	1,88,534
27-Jan-2026	172	173.74	168.44	170.08	14,325	6,69,59,068.45	1,86,579
28-Jan-2026	170.08	174	169.53	172.93	8,716	3,25,36,485.7	99,780
29-Jan-2026	172.1	173.51	170.7	172.57	5,115	2,48,43,258.48	66,183
30-Jan-2026	171	177	169.31	176.43	13,776	6,15,76,186.67	1,69,741
01-Feb-2026	176.99	181.7	171.9	174.99	9,555	7,28,20,651.63	1,28,694
02-Feb-2026	173.75	175.9	170.01	174.94	12,436	4,69,57,042.53	1,14,055
03-Feb-2026	177.01	179.69	173.4	176.64	16,590	8,26,79,154.96	2,39,076
04-Feb-2026	176	178.89	175.14	178.2	13,780	7,53,64,589.87	1,72,147
05-Feb-2026	177	177.92	173.1	174.69	7,461	3,92,25,431.47	1,16,702
06-Feb-2026	172.59	174.29	171.1	172.03	8,224	5,74,24,410.2	1,79,906
09-Feb-2026	172.03	179.8	172.03	178.68	11,585	7,68,42,476.04	2,25,379
10-Feb-2026	179	181.94	178.03	178.99	9,217	5,15,90,248.11	95,815