Finolex Industries

FINX
🏛️ india →
199.40
Last Update: 2025-10-01
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
2022-12-30 190.00 194.55 184.00 187.30 0.9M
2022-12-29 183.60 195.00 176.65 189.00 3.7M
2022-12-28 185.95 186.70 181.50 183.60 0.8M
2022-12-27 181.30 187.35 178.20 185.85 1.3M
2022-12-26 167.70 182.45 167.05 180.70 1.5M
2022-12-23 175.15 178.45 164.00 166.85 1.4M
2022-12-22 185.75 185.80 171.60 180.05 1.9M
2022-12-21 177.15 191.00 176.90 185.80 6.1M
2022-12-20 178.80 178.95 173.45 176.25 0.4M
2022-12-19 182.50 184.30 177.35 178.80 0.6M
2022-12-16 183.20 186.80 177.35 182.50 1.3M
2022-12-15 180.60 187.90 177.75 182.85 3.3M
2022-12-14 169.00 181.95 166.00 180.20 3.3M
2022-12-13 170.00 171.80 167.30 168.35 0.5M
2022-12-12 172.50 172.50 166.05 168.90 1.0M
2022-12-09 180.00 181.25 171.00 171.95 1.3M
2022-12-08 170.50 181.50 167.50 178.65 2.3M
2022-12-07 172.95 173.20 166.85 170.20 0.6M
2022-12-06 175.45 177.30 170.30 172.00 1.3M
2022-12-05 164.10 175.75 163.55 174.35 5.3M
2022-12-02 158.75 163.80 157.35 163.40 1.4M
2022-12-01 158.50 163.50 156.75 158.00 1.2M
2022-11-30 156.60 158.65 153.10 157.55 0.6M
2022-11-29 159.65 160.45 155.45 156.40 0.5M
2022-11-28 161.60 162.60 157.80 158.85 0.6M
2022-11-25 156.60 165.00 156.60 161.75 2.1M
2022-11-24 156.35 159.00 155.55 156.20 0.5M
2022-11-23 158.10 159.95 155.00 155.70 0.5M
2022-11-22 155.70 158.90 152.75 158.05 0.6M
2022-11-21 156.30 158.30 153.60 155.50 0.3M
2022-11-18 158.05 159.20 154.85 155.50 0.7M
2022-11-17 162.20 164.35 156.40 157.85 1.2M
2022-11-16 150.40 163.00 149.40 161.85 4.3M
2022-11-15 150.80 152.65 148.25 149.65 0.4M
2022-11-14 152.30 154.10 150.60 152.20 0.6M
2022-11-11 155.20 157.00 149.95 151.50 0.8M
2022-11-10 157.90 157.90 152.40 155.05 0.8M
2022-11-09 157.50 160.30 155.10 158.05 2.0M
2022-11-07 146.30 157.95 145.00 156.90 4.4M
2022-11-04 140.00 146.70 139.50 145.55 1.0M
2022-11-03 138.10 140.20 137.45 139.45 1.1M
2022-11-02 133.15 140.80 133.15 138.05 1.1M
2022-11-01 134.00 134.60 133.20 133.75 0.3M
2022-10-31 133.50 134.40 132.55 133.95 0.3M
2022-10-28 133.60 133.70 132.15 132.95 0.3M
2022-10-27 134.70 134.70 131.90 132.95 0.5M
2022-10-25 135.00 136.00 133.40 134.00 0.3M
2022-10-24 135.95 136.75 130.00 135.60 0.5M
2022-10-21 139.60 139.60 137.05 138.40 0.2M
2022-10-20 137.50 139.70 136.70 138.95 0.3M
2022-10-19 138.25 139.15 136.90 137.65 0.2M
2022-10-18 138.05 138.50 136.50 137.65 0.2M
2022-10-17 139.00 139.25 136.05 137.35 0.3M
2022-10-14 136.75 138.75 136.75 138.10 0.6M
2022-10-13 136.50 136.90 134.00 135.85 0.3M
2022-10-12 137.30 138.45 135.25 135.90 0.4M
2022-10-11 140.50 141.45 136.05 136.90 0.5M
2022-10-10 142.45 143.50 139.50 139.85 0.4M
2022-10-07 145.00 146.15 142.10 142.60 0.5M
2022-10-06 144.10 146.75 144.00 145.65 0.7M
2022-10-04 142.80 143.80 141.30 143.35 0.4M
2022-10-03 137.00 142.45 137.00 137.80 2.6M
2022-09-30 138.25 138.70 135.45 136.60 0.5M
2022-09-29 139.50 141.15 136.80 138.10 0.5M
2022-09-28 138.85 139.95 137.35 138.05 0.2M
2022-09-27 138.30 139.85 138.05 138.85 0.2M
2022-09-26 143.00 143.00 135.85 137.55 0.4M
2022-09-23 144.75 145.80 142.00 143.80 0.3M
2022-09-22 148.00 154.50 121.50 144.75 0.9M
2022-09-21 147.00 148.90 143.95 148.20 0.9M
2022-09-20 141.05 148.50 140.85 146.95 0.8M
2022-09-19 142.90 143.40 139.20 140.15 0.5M
2022-09-16 145.50 146.80 141.00 142.90 0.9M
2022-09-15 147.40 148.40 144.50 145.35 0.5M
2022-09-14 147.30 148.60 146.40 146.65 0.4M
2022-09-13 150.80 151.40 148.05 148.35 0.5M
2022-09-12 151.90 152.60 148.50 149.35 0.4M
2022-09-09 154.85 154.85 150.00 150.95 0.5M
2022-09-08 152.40 155.10 152.00 154.20 0.4M
2022-09-07 151.90 152.80 150.15 151.65 0.3M
2022-09-06 153.45 154.55 150.25 153.30 0.5M
2022-09-05 148.00 152.80 147.60 151.95 0.8M
2022-09-02 148.70 151.70 146.50 147.20 2.3M
2022-09-01 150.00 151.90 147.40 148.00 0.5M
2022-08-30 149.50 152.50 148.00 152.05 0.9M
2022-08-29 144.80 149.50 142.00 148.10 0.9M
2022-08-26 145.90 147.80 144.80 145.35 0.3M
2022-08-25 144.00 146.00 143.00 145.25 0.4M
2022-08-24 144.50 145.90 143.50 144.05 0.3M
2022-08-23 141.90 144.90 141.25 143.85 0.5M
2022-08-22 142.15 143.90 140.30 141.75 3.1M
2022-08-19 144.99 145.97 142.32 143.90 0.6M
2022-08-18 140.20 145.43 140.20 144.34 1.0M
2022-08-17 142.77 143.90 139.17 139.66 0.9M
2022-08-16 142.91 145.77 141.09 142.03 1.2M
2022-08-12 137.10 142.42 136.55 141.19 1.0M
2022-08-11 137.10 137.34 135.76 136.36 0.7M
2022-08-10 136.36 137.05 135.32 136.26 0.3M
2022-08-08 133.64 137.29 133.45 136.36 0.5M
2022-08-05 136.11 136.11 130.19 132.76 0.5M
2022-08-04 135.76 136.40 132.66 134.23 0.4M
2022-08-03 137.74 137.88 134.73 135.62 0.4M
2022-08-02 134.23 138.82 133.15 137.10 0.9M
2022-08-01 132.51 135.66 132.16 134.23 0.7M
2022-07-29 132.16 132.31 129.70 130.93 0.7M
2022-07-28 131.37 132.51 129.45 131.47 0.4M
2022-07-27 129.80 131.77 129.45 130.34 0.2M
2022-07-26 128.71 130.19 127.92 129.55 0.6M
2022-07-25 134.14 134.14 129.70 130.09 1.4M
2022-07-22 138.92 139.36 137.19 138.13 0.4M
2022-07-21 137.69 139.26 135.91 137.49 0.5M
2022-07-20 136.90 137.10 134.63 135.22 0.4M
2022-07-19 134.43 135.66 133.15 135.02 0.3M
2022-07-18 133.00 134.93 132.51 134.09 0.2M
2022-07-15 131.28 132.36 130.29 131.77 0.2M
2022-07-14 134.14 134.53 130.24 130.59 0.3M
2022-07-13 134.23 134.68 132.90 133.59 0.2M
2022-07-12 135.02 135.42 132.85 133.59 0.3M
2022-07-11 137.59 139.51 134.48 134.93 0.4M
2022-07-08 138.67 138.77 136.60 137.10 0.3M
2022-07-07 138.33 139.31 135.91 137.05 0.3M
2022-07-06 136.50 138.13 135.86 137.54 0.3M
2022-07-05 135.86 137.88 135.12 135.86 0.4M
2022-07-04 135.22 136.60 134.14 135.17 0.2M
2022-07-01 133.94 135.62 132.26 134.83 0.1M
2022-06-30 133.64 135.37 133.59 134.33 0.2M
2022-06-29 134.14 135.27 132.85 133.15 0.2M
2022-06-28 137.10 138.03 134.43 135.32 0.3M
2022-06-27 139.41 139.51 136.36 137.34 0.2M
2022-06-24 137.79 139.51 135.96 136.70 0.2M
2022-06-23 134.63 138.72 134.09 137.10 0.3M
2022-06-22 135.17 136.11 133.15 134.38 0.3M
2022-06-21 129.50 136.60 129.20 135.47 0.3M
2022-06-20 132.85 134.14 127.43 128.86 0.3M
2022-06-17 135.62 139.07 131.28 132.11 0.5M
2022-06-16 144.00 166.59 135.12 136.31 0.7M
2022-06-15 143.85 148.14 140.55 141.19 0.4M
2022-06-14 144.99 148.59 138.18 142.17 0.3M
2022-06-13 150.90 150.90 145.18 145.82 0.3M
2022-06-10 150.66 154.06 150.02 152.73 0.1M
2022-06-09 150.90 152.68 150.16 151.94 0.2M
2022-06-08 158.20 158.30 150.95 151.45 0.3M
2022-06-07 161.46 161.46 155.83 156.57 0.2M
2022-06-06 158.20 161.75 154.21 161.21 0.6M
2022-06-03 155.64 159.78 155.14 158.74 0.7M
2022-06-02 153.37 157.17 152.97 154.75 0.3M
2022-06-01 155.64 157.26 150.56 153.96 0.5M
2022-05-31 151.00 156.08 149.62 154.85 0.6M
2022-05-30 144.00 152.38 142.42 151.00 0.5M
2022-05-27 139.96 143.51 139.66 142.42 0.2M
2022-05-26 138.08 141.53 136.11 137.39 0.5M
2022-05-25 144.49 144.99 137.29 138.33 0.3M
2022-05-24 146.46 148.78 143.16 143.95 0.1M
2022-05-23 149.37 150.11 146.42 147.35 0.3M
2022-05-20 151.30 151.30 147.40 148.63 0.4M
2022-05-19 144.39 150.80 142.27 147.70 0.9M
2022-05-18 142.03 147.80 142.03 145.73 0.5M
2022-05-17 136.50 142.03 136.50 140.40 0.3M
2022-05-16 138.57 140.05 134.14 135.37 0.3M
2022-05-13 140.20 142.27 137.10 137.88 0.3M
2022-05-12 138.97 140.05 125.75 137.79 0.4M
2022-05-11 143.95 145.18 137.10 138.28 0.4M
2022-05-10 142.22 144.99 123.29 143.26 0.3M
2022-05-09 144.29 145.38 139.66 141.78 0.2M
2022-05-06 142.96 145.87 140.25 143.85 0.4M
2022-05-05 148.93 150.51 142.96 143.51 0.6M
2022-05-04 153.86 154.06 145.08 146.71 0.6M
2022-05-02 152.68 154.06 150.31 153.02 0.2M
2022-04-29 157.12 158.40 153.42 154.06 0.3M
2022-04-28 154.75 158.69 152.48 156.62 0.3M
2022-04-27 154.75 155.79 151.20 153.96 0.3M
2022-04-26 159.68 159.68 155.05 155.79 0.3M
2022-04-25 158.79 159.63 156.82 157.02 0.3M
2022-04-22 160.17 163.13 158.50 159.73 0.8M
2022-04-21 161.26 162.20 158.79 160.17 0.3M
2022-04-20 159.63 162.74 158.35 160.86 0.3M
2022-04-19 160.08 163.63 155.74 158.79 0.4M
2022-04-18 162.54 162.54 157.46 158.84 0.4M
2022-04-13 162.64 164.42 160.91 161.75 0.4M
2022-04-12 167.87 168.46 160.77 161.65 0.9M
2022-04-11 163.82 169.05 163.82 167.87 0.7M
2022-04-08 162.05 165.20 161.51 163.33 1.4M
2022-04-07 164.96 167.37 160.77 161.16 0.6M
2022-04-06 164.46 167.47 161.85 164.12 0.8M
2022-04-05 159.78 166.49 157.81 165.25 1.1M
2022-04-04 153.86 157.46 153.32 156.87 0.6M
2022-04-01 152.33 155.39 151.00 151.74 0.6M
2022-03-31 153.32 155.19 150.41 152.53 0.5M
2022-03-30 147.94 155.83 147.94 152.58 0.8M
2022-03-29 147.94 149.92 145.97 147.16 0.5M
2022-03-28 149.57 150.26 145.97 146.46 0.4M
2022-03-25 150.61 152.04 148.93 149.57 0.3M
2022-03-24 150.26 152.83 149.77 150.16 0.4M
2022-03-23 153.86 154.60 149.42 150.26 0.4M
2022-03-22 154.65 155.05 151.25 152.63 0.4M
2022-03-21 156.08 156.87 153.07 154.21 0.5M
2022-03-17 154.36 159.83 152.38 153.81 1.3M
2022-03-16 152.97 154.75 149.72 151.30 0.6M
2022-03-15 154.85 157.12 149.97 151.59 0.5M
2022-03-14 154.85 157.31 151.40 153.17 0.4M
2022-03-11 155.64 156.82 152.88 154.06 0.4M
2022-03-10 154.55 157.36 152.48 154.70 0.4M
2022-03-09 146.32 152.33 144.54 151.10 0.5M
2022-03-08 144.49 148.88 142.17 145.33 0.5M
2022-03-07 145.28 146.86 142.67 144.59 0.4M
2022-03-04 148.04 152.14 144.99 146.27 0.5M
2022-03-03 150.36 152.88 149.13 151.45 0.3M
2022-03-02 148.93 151.35 147.16 149.33 0.6M
2022-02-28 152.04 152.38 144.99 150.80 0.5M
2022-02-25 142.62 153.52 142.27 151.25 1.2M
2022-02-24 145.77 147.30 138.18 139.76 1.1M
2022-02-23 149.92 158.79 149.92 150.80 0.6M
2022-02-22 151.69 151.84 148.44 149.72 0.5M
2022-02-21 157.71 158.35 153.32 153.96 0.5M
2022-02-18 161.75 162.59 157.76 158.35 0.4M
2022-02-17 165.89 166.39 160.82 161.95 0.3M
2022-02-16 167.47 169.99 162.74 165.11 0.5M
2022-02-15 163.23 166.83 160.17 165.80 0.4M
2022-02-14 164.37 165.55 158.69 160.03 0.6M
2022-02-11 170.63 173.24 166.68 167.42 0.5M
2022-02-10 176.79 177.04 169.54 170.83 0.7M
2022-02-09 183.30 183.89 174.38 175.07 0.5M
2022-02-08 182.37 184.24 178.67 182.42 0.5M
2022-02-07 179.01 181.97 178.08 180.89 0.5M
2022-02-04 181.18 181.63 177.09 177.73 0.4M
2022-02-03 178.77 182.02 177.34 180.25 0.6M
2022-02-02 180.49 182.37 176.65 177.58 1.1M
2022-02-01 167.62 180.49 166.93 175.76 1.3M
2022-01-31 167.67 171.37 163.92 165.16 0.9M
2022-01-28 171.62 174.03 167.18 167.72 2.3M
2022-01-27 174.57 179.75 170.63 177.34 1.3M
2022-01-25 184.44 191.83 180.59 190.75 0.4M
2022-01-24 192.33 192.33 183.01 185.28 0.5M
2022-01-21 192.23 192.33 188.88 191.05 0.2M
2022-01-20 192.33 194.15 186.56 192.43 0.7M
2022-01-19 192.82 193.76 189.91 190.90 0.4M
2022-01-18 197.75 198.25 191.34 192.82 0.4M
2022-01-17 199.63 199.72 195.48 196.37 0.5M
2022-01-14 199.53 200.12 196.67 197.06 0.8M
2022-01-13 196.67 197.70 193.31 195.98 0.3M
2022-01-12 196.82 197.95 194.30 195.68 0.5M
2022-01-11 195.78 198.34 195.38 195.88 0.4M
2022-01-10 198.39 199.97 197.75 198.15 0.6M
2022-01-07 201.15 201.20 197.70 198.39 0.6M
2022-01-06 201.45 202.19 199.82 200.46 0.2M
2022-01-05 205.35 206.88 200.32 201.06 0.6M
2022-01-04 204.90 206.14 203.18 204.61 0.3M
2022-01-03 205.15 207.12 204.11 204.56 0.4M