Finolex Industries

FINX
🏛️ india →
205.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 204.16 205.15 202.73 204.16 0.1M
2021-12-30 202.19 206.04 200.81 203.77 0.2M
2021-12-29 201.11 204.46 199.23 200.81 0.2M
2021-12-28 201.25 204.95 200.42 201.55 0.2M
2021-12-27 200.32 202.09 198.49 200.37 0.2M
2021-12-24 202.78 203.92 200.22 201.89 0.1M
2021-12-23 205.84 207.12 202.24 203.18 0.2M
2021-12-22 210.23 211.17 202.44 204.21 0.4M
2021-12-21 197.85 206.88 196.67 205.74 0.4M
2021-12-20 200.12 200.12 192.92 196.57 0.6M
2021-12-17 205.99 206.63 196.42 198.89 0.6M
2021-12-16 207.12 209.49 204.36 205.49 0.5M
2021-12-15 206.63 210.67 204.06 206.97 0.4M
2021-12-14 204.16 207.02 203.57 206.09 0.4M
2021-12-13 206.04 207.07 203.42 205.25 0.4M
2021-12-10 201.20 203.32 201.20 202.19 0.7M
2021-12-09 201.40 203.18 199.28 202.09 0.2M
2021-12-08 200.12 204.11 198.39 200.61 0.6M
2021-12-07 196.27 201.75 195.83 199.08 0.4M
2021-12-06 197.26 198.69 194.35 194.74 0.3M
2021-12-03 201.70 203.03 197.26 198.15 0.5M
2021-12-02 203.47 203.47 198.74 201.75 0.3M
2021-12-01 210.77 210.77 200.32 201.65 0.5M
2021-11-30 191.93 211.56 191.83 208.95 3.5M
2021-11-29 199.23 201.55 182.46 193.61 0.6M
2021-11-26 204.41 207.66 197.65 199.28 0.5M
2021-11-25 210.48 210.48 204.66 205.40 0.3M
2021-11-24 211.86 213.68 205.64 207.81 0.5M
2021-11-23 203.18 211.07 200.42 208.50 0.5M
2021-11-22 213.14 216.00 203.18 205.00 0.9M
2021-11-18 218.46 219.35 214.22 216.79 0.3M
2021-11-17 216.59 219.55 216.59 217.33 0.4M
2021-11-16 218.91 221.13 215.75 218.22 0.4M
2021-11-15 223.59 225.27 216.89 218.56 0.4M
2021-11-12 222.36 225.66 221.62 223.69 0.9M
2021-11-11 223.49 223.49 218.12 220.83 0.3M
2021-11-10 223.89 225.96 218.22 222.85 0.4M
2021-11-09 222.90 226.31 222.90 224.73 0.6M
2021-11-08 230.79 230.79 221.87 222.56 1.7M
2021-11-04 225.76 230.74 225.47 229.07 0.2M
2021-11-03 225.52 228.08 223.89 224.58 0.4M
2021-11-02 219.80 227.83 219.50 224.78 0.5M
2021-11-01 227.34 227.34 218.86 219.80 0.9M
2021-10-29 214.03 223.15 211.07 217.08 0.4M
2021-10-28 223.20 223.25 215.01 216.10 0.4M
2021-10-27 228.23 228.23 221.72 223.40 0.4M
2021-10-26 223.99 225.17 220.93 223.25 0.6M
2021-10-25 241.05 241.15 221.92 222.85 1.7M
2021-10-22 228.82 229.61 217.48 221.32 0.5M
2021-10-21 216.98 231.78 216.98 226.31 1.9M
2021-10-20 217.38 226.21 208.11 214.77 0.9M
2021-10-19 226.80 227.74 215.01 218.81 0.7M
2021-10-18 226.85 228.82 225.27 226.21 0.5M
2021-10-14 231.78 231.78 224.09 225.17 0.5M
2021-10-13 228.33 231.78 227.44 228.18 0.5M
2021-10-12 229.07 230.55 226.01 227.29 0.5M
2021-10-11 228.52 231.73 226.90 229.07 0.6M
2021-10-08 231.78 231.83 224.88 226.06 0.9M
2021-10-07 227.93 232.67 225.37 231.24 1.0M
2021-10-06 223.74 240.11 222.31 223.94 3.0M
2021-10-05 222.90 223.74 218.96 221.57 1.2M
2021-10-04 218.96 226.21 218.96 222.06 4.4M
2021-10-01 204.95 216.98 203.52 213.04 3.8M
2021-09-30 204.95 206.58 201.50 205.94 0.9M
2021-09-29 205.64 206.63 201.70 205.00 1.9M
2021-09-28 190.90 206.92 190.90 205.94 3.7M
2021-09-27 191.09 193.31 187.45 191.29 1.2M
2021-09-24 191.98 191.98 187.45 189.17 0.4M
2021-09-23 195.29 195.78 189.76 190.26 0.7M
2021-09-22 187.10 193.31 184.78 192.03 1.0M
2021-09-21 184.34 188.38 178.12 186.16 0.9M
2021-09-20 185.32 189.86 182.76 184.49 0.7M
2021-09-17 194.89 195.29 182.76 186.80 7.5M
2021-09-16 194.79 197.90 190.50 194.15 2.2M
2021-09-15 183.45 191.88 182.66 190.16 2.2M
2021-09-14 178.42 183.45 177.78 182.42 1.6M
2021-09-13 170.56 178.95 169.19 177.48 3.2M
2021-09-09 165.00 168.41 163.97 167.00 0.7M
2021-09-08 166.51 167.29 163.88 165.00 0.5M
2021-09-07 168.80 168.90 164.90 166.27 0.5M
2021-09-06 169.53 169.73 167.05 168.17 0.4M
2021-09-03 164.80 168.51 164.27 166.95 0.9M
2021-09-02 163.88 164.80 163.39 163.97 0.5M
2021-09-01 164.85 165.49 162.90 163.97 0.6M
2021-08-31 165.78 165.83 163.15 163.83 0.9M
2021-08-30 166.75 166.75 164.41 164.95 0.6M
2021-08-27 165.83 166.56 163.44 164.61 0.6M
2021-08-26 164.80 165.97 163.68 165.00 0.6M
2021-08-25 164.85 167.00 162.41 163.63 0.9M
2021-08-24 163.34 164.61 162.36 163.54 1.0M
2021-08-23 166.32 166.32 160.76 162.95 1.0M
2021-08-20 159.19 162.80 156.71 161.29 0.4M
2021-08-18 165.83 166.61 162.12 162.85 0.3M
2021-08-17 167.53 170.12 164.85 165.63 0.7M
2021-08-16 162.90 168.41 162.75 166.90 0.8M
2021-08-13 161.15 165.34 161.15 162.80 0.6M
2021-08-12 165.63 165.63 160.46 161.49 0.4M
2021-08-11 162.51 164.27 156.76 163.19 0.6M
2021-08-10 166.71 166.80 161.73 162.46 0.5M
2021-08-09 170.61 170.61 165.83 166.46 0.3M
2021-08-06 168.51 170.51 167.92 169.83 0.3M
2021-08-05 165.83 170.51 161.83 169.58 1.0M
2021-08-04 172.12 172.46 163.83 165.34 1.2M
2021-08-03 173.14 173.44 170.70 171.10 0.8M
2021-08-02 173.63 174.61 169.39 171.83 1.4M
2021-07-30 173.34 174.61 172.07 172.66 0.6M
2021-07-29 172.17 176.46 171.39 172.36 1.4M
2021-07-28 171.92 172.17 167.39 170.85 0.7M
2021-07-27 172.31 174.02 169.58 170.41 4.5M
2021-07-26 172.90 173.53 171.00 171.83 0.6M
2021-07-23 173.63 174.46 170.12 171.88 1.1M
2021-07-22 172.85 174.02 171.73 173.19 0.6M
2021-07-20 170.70 172.46 166.80 170.80 0.5M
2021-07-19 172.66 173.63 170.70 171.44 0.6M
2021-07-16 174.61 174.61 172.36 172.90 0.5M
2021-07-15 174.80 175.39 173.09 174.02 0.6M
2021-07-14 175.53 175.92 173.14 174.80 1.0M
2021-07-13 178.90 179.00 174.61 175.05 1.0M
2021-07-12 176.17 179.09 175.87 177.58 0.7M
2021-07-09 174.46 175.97 172.90 175.63 0.6M
2021-07-08 174.41 176.41 171.83 173.53 0.9M
2021-07-07 174.51 175.05 172.95 174.12 0.8M
2021-07-06 176.12 176.95 173.88 174.66 1.0M
2021-07-05 180.85 181.04 174.36 175.34 1.2M
2021-07-02 180.65 182.75 178.51 179.29 1.1M
2021-07-01 181.34 181.87 178.02 179.73 1.0M
2021-06-30 176.75 182.41 176.26 179.44 2.2M
2021-06-29 180.95 182.12 173.24 175.44 2.3M
2021-06-28 182.41 192.99 176.12 177.83 10.3M
2021-06-25 168.66 173.53 168.07 169.68 1.6M
2021-06-24 170.66 170.70 166.36 167.49 0.6M
2021-06-23 169.73 174.41 168.56 169.39 1.3M
2021-06-22 165.83 171.68 165.49 168.51 1.2M
2021-06-21 163.88 165.29 161.39 164.46 0.3M
2021-06-18 167.58 167.78 158.76 165.19 0.5M
2021-06-17 163.78 167.78 162.71 165.05 0.5M
2021-06-16 165.19 165.78 162.90 163.78 0.3M
2021-06-15 166.80 168.56 162.12 162.95 0.5M
2021-06-14 168.75 169.73 163.73 165.63 0.4M
2021-06-11 169.53 169.53 165.93 167.63 0.3M
2021-06-10 168.36 169.14 166.95 168.12 0.3M
2021-06-09 172.66 172.66 165.73 166.46 0.7M
2021-06-08 168.66 171.19 167.00 169.10 0.7M
2021-06-07 165.05 170.12 165.05 168.66 0.8M
2021-06-04 167.49 167.49 163.29 163.97 0.5M
2021-06-03 169.24 169.24 164.85 165.54 0.6M
2021-06-02 164.85 168.27 162.46 167.53 0.5M
2021-06-01 166.80 169.44 161.15 163.63 0.5M
2021-05-31 168.75 170.61 165.24 165.83 0.4M
2021-05-28 170.12 171.97 166.12 167.05 0.6M
2021-05-27 167.29 171.49 164.17 169.24 1.4M
2021-05-26 162.90 168.90 162.41 166.85 2.1M
2021-05-25 159.97 164.27 156.66 161.24 1.8M
2021-05-24 153.98 160.27 152.76 158.61 1.3M
2021-05-21 156.07 156.71 152.22 152.81 0.7M
2021-05-20 151.73 156.66 151.05 155.34 1.1M
2021-05-19 148.76 151.68 148.76 150.95 0.5M
2021-05-18 150.32 151.15 147.49 148.03 0.5M
2021-05-17 151.20 152.17 147.29 149.20 0.4M
2021-05-14 153.00 154.07 148.22 148.66 0.5M
2021-05-12 153.59 154.61 151.05 151.49 0.3M
2021-05-11 151.20 153.49 145.00 151.73 0.5M
2021-05-10 152.37 157.29 150.71 151.34 1.6M
2021-05-07 155.00 155.59 151.49 152.32 0.3M
2021-05-06 155.78 157.93 152.22 153.34 0.5M
2021-05-05 151.00 155.78 150.42 155.00 0.7M
2021-05-04 156.07 157.49 148.46 149.20 1.2M
2021-05-03 146.32 154.12 145.73 153.29 1.1M
2021-04-30 149.98 149.98 146.61 147.54 0.7M
2021-04-29 150.03 150.46 144.37 145.93 0.6M
2021-04-28 148.37 150.46 145.73 146.86 1.1M
2021-04-27 141.54 149.49 141.54 146.46 1.6M
2021-04-26 143.39 144.32 140.47 141.05 0.4M
2021-04-23 141.15 144.86 139.20 141.44 1.5M
2021-04-22 137.54 141.29 136.95 139.54 0.7M
2021-04-20 139.59 142.86 138.51 139.30 1.1M
2021-04-19 138.42 143.78 135.44 141.10 2.2M
2021-04-16 141.83 143.20 140.51 141.44 1.8M
2021-04-15 137.54 146.22 132.32 140.12 2.6M
2021-04-13 132.86 136.95 132.84 136.27 1.5M
2021-04-12 135.78 136.37 130.74 131.90 1.3M
2021-04-09 132.66 139.47 132.66 136.76 3.2M
2021-04-08 132.64 133.83 132.09 132.43 0.6M
2021-04-07 132.58 133.62 131.98 132.41 0.8M
2021-04-06 130.71 132.25 129.48 131.56 0.8M
2021-04-05 129.35 131.10 127.74 129.83 1.2M
2021-04-01 126.47 128.57 126.42 127.73 1.4M
2021-03-31 121.35 125.64 121.00 124.08 1.2M
2021-03-30 121.13 121.35 118.31 119.60 0.4M
2021-03-26 119.79 121.17 118.90 120.08 0.2M
2021-03-25 119.01 121.72 117.35 119.40 0.6M
2021-03-24 118.69 120.19 117.84 118.38 0.2M
2021-03-23 119.98 121.30 119.01 119.78 0.3M
2021-03-22 122.91 123.30 118.04 119.44 0.4M
2021-03-19 119.01 121.35 117.35 120.61 0.3M
2021-03-18 121.78 122.62 118.42 120.45 0.3M
2021-03-17 122.91 123.88 120.57 121.14 0.3M
2021-03-16 124.06 125.58 122.25 122.82 0.3M
2021-03-15 124.85 126.01 122.33 123.35 0.8M
2021-03-12 128.18 128.53 122.93 124.22 0.7M
2021-03-10 127.57 129.35 125.44 126.93 0.8M
2021-03-09 128.96 130.52 125.15 126.36 0.4M
2021-03-08 129.68 132.08 126.49 127.43 0.5M
2021-03-05 131.60 134.55 127.60 128.35 1.0M
2021-03-04 126.22 134.22 124.47 131.60 2.4M
2021-03-03 124.86 128.61 124.39 126.56 0.7M
2021-03-02 121.55 124.86 121.55 123.87 0.6M
2021-03-01 121.35 124.86 120.78 121.41 0.7M
2021-02-26 123.10 124.43 118.62 119.61 1.4M
2021-02-25 119.79 125.78 118.62 125.20 2.7M
2021-02-24 118.32 119.79 117.45 117.96 0.8M
2021-02-23 123.36 124.47 117.05 118.04 1.2M
2021-02-22 126.03 128.18 121.98 122.73 1.0M
2021-02-19 129.73 129.74 125.85 126.72 0.5M
2021-02-18 129.20 131.69 128.96 129.86 0.7M
2021-02-17 128.96 130.37 128.58 129.20 0.5M
2021-02-16 131.49 132.29 128.78 129.59 0.5M
2021-02-15 132.66 134.15 131.10 131.54 0.3M
2021-02-12 132.27 134.61 131.10 131.84 0.8M
2021-02-11 132.47 134.61 129.97 131.79 0.8M
2021-02-10 130.11 133.64 128.76 132.58 1.2M
2021-02-09 127.44 132.99 125.01 128.87 1.3M
2021-02-08 133.05 134.61 126.61 126.97 1.4M
2021-02-05 134.32 135.58 131.30 132.31 1.6M
2021-02-04 125.84 135.59 125.84 131.27 3.8M
2021-02-03 127.20 130.26 124.97 125.81 2.0M
2021-02-02 126.77 131.49 121.93 125.40 6.5M
2021-02-01 114.52 118.03 113.04 115.65 0.3M
2021-01-29 114.69 115.72 111.59 112.59 0.2M
2021-01-28 114.71 114.90 112.57 113.23 0.2M
2021-01-27 114.27 118.62 113.18 115.08 0.6M
2021-01-25 117.84 119.13 113.17 113.72 0.4M
2021-01-22 120.96 122.32 116.66 117.01 0.4M
2021-01-21 120.54 121.87 119.98 120.34 0.2M
2021-01-20 123.26 125.03 119.74 119.93 0.4M
2021-01-19 121.07 122.68 119.36 121.49 1.3M
2021-01-18 123.32 123.68 120.23 120.48 0.3M
2021-01-15 125.37 126.79 122.43 123.08 0.3M
2021-01-14 125.83 127.78 125.27 125.62 0.2M
2021-01-13 127.06 128.37 125.25 126.25 0.2M
2021-01-12 126.42 127.69 125.28 126.44 0.2M
2021-01-11 129.93 131.09 125.39 127.34 0.4M
2021-01-08 127.59 131.39 126.04 129.52 0.7M
2021-01-07 127.07 128.27 126.36 127.02 0.2M
2021-01-06 127.78 128.74 125.97 126.44 0.3M
2021-01-05 127.59 127.98 125.45 127.50 0.2M
2021-01-04 126.81 128.37 125.25 127.73 0.3M
2021-01-01 126.22 129.15 124.91 127.50 0.2M