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
2023-12-29 208.85 214.50 208.50 211.00 0.8M
2023-12-28 215.00 215.00 207.30 207.85 0.8M
2023-12-27 211.70 216.30 211.10 213.30 0.5M
2023-12-26 211.20 212.70 208.80 211.60 0.3M
2023-12-22 212.40 212.45 207.80 209.70 0.3M
2023-12-21 206.00 211.85 203.00 210.80 0.6M
2023-12-20 215.70 216.30 204.55 207.30 1.1M
2023-12-19 218.00 219.00 214.05 214.60 0.4M
2023-12-18 212.20 218.20 211.55 217.25 1.0M
2023-12-15 214.80 217.85 210.55 211.25 4.0M
2023-12-14 213.00 216.10 210.15 213.50 0.8M
2023-12-13 213.00 214.05 210.00 211.75 0.4M
2023-12-12 213.00 214.15 210.50 211.90 1.5M
2023-12-11 213.60 218.50 211.50 212.15 1.0M
2023-12-08 216.55 219.90 210.75 212.50 1.4M
2023-12-07 206.70 215.50 206.70 214.45 5.6M
2023-12-06 206.65 210.85 205.00 206.10 0.7M
2023-12-05 207.30 209.15 204.80 205.70 0.8M
2023-12-04 207.00 208.00 204.25 207.15 0.6M
2023-12-01 207.50 207.65 203.85 205.10 0.6M
2023-11-30 205.50 207.50 203.20 206.50 0.8M
2023-11-29 203.70 207.00 201.60 204.45 1.4M
2023-11-28 201.50 203.10 199.20 201.95 0.5M
2023-11-24 200.20 204.00 199.10 199.90 0.6M
2023-11-23 206.00 207.50 198.00 199.20 1.2M
2023-11-22 209.40 209.45 204.00 205.15 0.6M
2023-11-21 204.20 212.45 204.00 209.60 1.4M
2023-11-20 213.90 214.75 202.50 203.10 1.8M
2023-11-17 203.90 216.00 203.00 212.65 4.4M
2023-11-16 193.30 206.00 191.95 202.30 3.3M
2023-11-15 193.05 193.20 190.00 192.25 0.5M
2023-11-13 194.60 194.75 191.05 191.85 0.3M
2023-11-12 192.50 195.25 192.35 194.60 0.3M
2023-11-10 191.00 191.10 188.80 189.80 0.3M
2023-11-09 193.10 193.10 190.10 191.05 0.4M
2023-11-08 191.90 193.40 189.80 192.15 0.7M
2023-11-07 190.55 192.95 187.60 190.85 0.7M
2023-11-06 192.80 193.05 187.45 189.60 1.0M
2023-11-03 193.95 194.40 190.60 191.75 0.3M
2023-11-02 192.50 194.10 191.20 192.60 0.3M
2023-11-01 192.95 194.20 190.15 190.85 0.3M
2023-10-31 192.95 196.80 190.50 192.05 0.4M
2023-10-30 195.00 195.50 189.65 192.00 0.5M
2023-10-27 194.05 197.10 193.05 194.35 0.6M
2023-10-26 189.00 193.70 185.80 192.40 0.8M
2023-10-25 204.80 206.80 191.20 193.10 1.1M
2023-10-23 220.40 222.00 200.00 202.65 1.8M
2023-10-20 221.70 231.50 219.80 224.85 1.3M
2023-10-19 221.00 224.45 220.95 222.90 0.3M
2023-10-18 227.35 229.40 219.50 222.30 0.8M
2023-10-17 225.90 229.20 224.60 226.45 0.5M
2023-10-16 222.55 229.95 221.40 224.65 0.6M
2023-10-13 224.00 225.70 220.25 221.75 0.3M
2023-10-12 223.00 227.00 221.20 225.30 0.4M
2023-10-11 224.40 225.05 222.40 223.00 0.3M
2023-10-10 225.00 225.70 222.00 223.35 0.3M
2023-10-09 222.00 224.45 218.75 221.55 0.4M
2023-10-06 223.50 232.95 222.90 226.80 1.3M
2023-10-05 225.50 226.55 222.60 223.65 0.5M
2023-10-04 227.55 230.95 222.30 224.35 0.5M
2023-10-03 224.25 229.30 223.80 228.75 0.5M
2023-09-29 225.00 225.95 222.20 224.00 0.4M
2023-09-28 226.10 230.00 223.80 226.20 0.7M
2023-09-27 229.00 229.20 224.25 226.30 0.4M
2023-09-26 220.30 233.70 220.30 228.25 1.6M
2023-09-25 222.05 224.85 216.60 221.00 0.4M
2023-09-22 220.10 222.00 214.55 221.30 0.7M
2023-09-21 225.50 228.80 220.00 220.75 0.4M
2023-09-20 227.10 229.40 224.50 226.90 0.4M
2023-09-18 226.05 231.70 225.40 227.10 0.6M
2023-09-15 233.95 235.60 225.00 226.05 1.0M
2023-09-14 226.90 234.80 226.85 232.80 0.7M
2023-09-13 227.40 232.90 221.05 225.85 0.6M
2023-09-12 241.80 244.25 223.30 229.50 1.1M
2023-09-11 246.20 246.20 238.05 241.55 0.7M
2023-09-08 249.75 250.95 241.05 241.85 0.9M
2023-09-07 250.00 250.15 245.00 249.80 0.7M
2023-09-06 248.50 252.90 245.50 250.00 1.2M
2023-09-05 253.25 253.25 243.10 247.25 1.1M
2023-09-04 251.00 259.95 250.30 253.25 1.7M
2023-09-01 240.90 250.00 240.85 248.05 2.6M
2023-08-31 233.90 241.35 229.45 239.55 1.9M
2023-08-30 237.20 237.80 228.50 230.10 3.4M
2023-08-29 221.90 241.20 221.85 235.95 10.8M
2023-08-28 212.40 222.75 212.00 220.10 1.3M
2023-08-25 214.00 217.65 209.40 211.30 0.7M
2023-08-24 216.05 219.50 215.00 216.85 0.9M
2023-08-23 212.85 217.75 212.60 215.55 1.5M
2023-08-22 207.70 211.50 206.75 210.60 0.7M
2023-08-21 208.30 209.15 205.25 206.20 0.4M
2023-08-18 204.95 210.65 204.00 209.10 0.9M
2023-08-17 207.15 209.40 203.60 204.20 0.3M
2023-08-16 210.00 213.30 206.25 207.10 0.8M
2023-08-14 203.65 210.50 200.40 208.65 1.0M
2023-08-11 203.95 204.70 202.75 203.55 0.3M
2023-08-10 206.75 207.00 199.60 203.15 0.4M
2023-08-09 207.00 209.00 204.35 206.75 0.6M
2023-08-08 202.50 208.00 201.35 205.70 0.8M
2023-08-07 208.00 208.00 200.10 201.10 0.7M
2023-08-04 207.00 208.05 203.30 205.20 0.8M
2023-08-03 203.90 208.75 200.60 206.55 1.5M
2023-08-02 198.20 211.00 197.25 203.80 4.8M
2023-08-01 200.75 201.30 196.80 197.20 0.5M
2023-07-31 201.00 203.50 198.50 199.70 0.9M
2023-07-28 201.00 203.10 197.10 199.50 1.1M
2023-07-27 193.45 202.75 193.45 199.15 3.9M
2023-07-26 190.35 194.70 190.35 192.95 0.8M
2023-07-25 190.05 194.25 189.25 191.45 0.7M
2023-07-24 189.80 193.90 189.05 190.05 1.2M
2023-07-21 182.95 189.90 182.80 188.40 1.6M
2023-07-20 183.00 186.60 180.20 184.45 2.5M
2023-07-19 180.00 183.95 179.05 180.85 0.8M
2023-07-18 181.50 181.90 176.65 178.90 0.5M
2023-07-17 177.30 184.50 177.00 179.70 2.2M
2023-07-14 175.00 177.60 175.00 176.35 0.6M
2023-07-13 172.60 175.95 172.60 174.60 0.7M
2023-07-12 171.05 173.15 170.55 172.45 0.3M
2023-07-11 171.50 173.70 170.70 171.95 0.3M
2023-07-10 172.30 172.95 170.05 172.05 0.3M
2023-07-07 174.45 174.80 171.65 172.30 0.3M
2023-07-06 172.75 175.65 172.40 174.75 0.6M
2023-07-05 175.00 176.00 172.55 172.85 0.4M
2023-07-04 175.00 175.80 172.65 174.85 0.4M
2023-07-03 176.00 176.65 174.00 174.75 0.4M
2023-06-30 173.00 176.80 173.00 175.80 0.6M
2023-06-28 176.95 176.95 172.00 172.75 0.5M
2023-06-27 178.95 179.10 175.45 175.75 0.4M
2023-06-26 175.40 178.70 173.95 177.65 0.5M
2023-06-23 177.50 177.50 173.60 175.30 0.8M
2023-06-22 177.80 180.50 174.60 176.55 1.2M
2023-06-21 178.20 179.45 175.85 176.90 0.7M
2023-06-20 175.90 178.70 175.10 177.25 0.9M
2023-06-19 175.70 178.30 174.30 175.45 0.9M
2023-06-16 176.00 177.05 174.00 174.65 0.6M
2023-06-15 175.00 179.70 173.15 174.40 2.0M
2023-06-14 174.00 176.70 173.40 174.75 2.6M
2023-06-13 166.20 172.50 163.70 171.15 4.3M
2023-06-12 164.90 167.75 163.05 165.30 3.1M
2023-06-09 167.15 167.60 164.00 164.55 0.7M
2023-06-08 167.75 171.35 165.00 165.70 1.4M
2023-06-07 168.00 169.45 166.25 166.95 1.0M
2023-06-06 171.00 172.35 166.60 167.00 1.0M
2023-06-05 172.80 173.45 170.05 170.80 0.9M
2023-06-02 174.45 175.40 171.00 171.85 0.6M
2023-06-01 178.75 180.95 172.50 173.00 0.9M
2023-05-31 174.45 178.95 171.40 177.95 1.0M
2023-05-30 179.60 179.60 174.00 174.60 0.5M
2023-05-29 180.10 181.70 177.00 178.85 0.6M
2023-05-26 177.25 181.50 174.40 179.95 0.7M
2023-05-25 179.00 180.20 176.25 177.65 0.5M
2023-05-24 183.00 185.45 177.80 178.35 0.7M
2023-05-23 185.00 186.60 180.05 182.05 2.4M
2023-05-22 191.45 195.50 189.30 190.90 1.5M
2023-05-19 188.85 192.00 186.75 190.50 0.8M
2023-05-18 189.90 192.50 186.50 187.35 0.6M
2023-05-17 189.90 194.40 185.05 188.70 1.4M
2023-05-16 182.75 191.15 181.70 187.70 2.1M
2023-05-15 182.45 184.70 179.30 181.25 0.5M
2023-05-12 184.40 184.40 178.35 181.60 0.8M
2023-05-11 186.00 187.75 184.00 184.65 1.0M
2023-05-10 171.80 186.50 171.50 184.85 6.3M
2023-05-09 173.80 175.55 170.55 171.05 0.8M
2023-05-08 177.90 179.55 171.45 173.80 0.6M
2023-05-05 179.60 181.30 175.40 177.05 0.5M
2023-05-04 175.50 182.00 174.65 178.80 1.1M
2023-05-03 171.00 176.45 169.55 174.55 1.4M
2023-05-02 168.40 171.60 168.00 170.10 0.4M
2023-04-28 164.45 168.60 164.45 167.50 0.8M
2023-04-27 164.60 165.85 163.65 164.25 0.2M
2023-04-26 164.90 166.20 163.00 163.80 0.2M
2023-04-25 162.25 167.30 162.25 164.20 0.3M
2023-04-24 166.90 166.90 161.50 161.75 0.5M
2023-04-21 164.80 169.90 164.30 166.05 0.2M
2023-04-20 167.10 167.90 164.00 164.30 0.2M
2023-04-19 169.30 169.60 165.50 166.30 0.2M
2023-04-18 169.00 170.50 167.25 168.45 0.1M
2023-04-17 170.95 171.35 167.70 168.55 0.2M
2023-04-13 168.30 173.65 167.65 170.50 0.6M
2023-04-12 168.50 169.90 166.10 167.45 0.3M
2023-04-11 166.10 170.90 166.10 167.45 0.3M
2023-04-10 171.05 172.55 164.00 165.25 0.4M
2023-04-06 172.00 174.00 169.00 170.20 0.3M
2023-04-05 172.50 176.75 170.65 171.80 0.3M
2023-04-03 175.00 175.00 170.10 172.20 0.2M
2023-03-31 175.00 176.95 169.05 170.60 0.3M
2023-03-29 166.10 175.00 164.60 173.75 0.6M
2023-03-28 165.50 167.20 162.00 165.25 0.4M
2023-03-27 163.35 166.95 163.00 164.60 0.3M
2023-03-24 168.10 169.30 160.65 163.45 0.2M
2023-03-23 171.00 171.90 167.50 168.10 0.4M
2023-03-22 165.70 174.00 165.15 171.80 0.7M
2023-03-21 162.30 168.15 160.60 165.70 1.1M
2023-03-20 158.20 163.00 158.00 160.00 0.3M
2023-03-17 161.15 163.75 160.25 162.50 0.3M
2023-03-16 164.70 164.70 160.00 160.30 0.3M
2023-03-15 163.00 165.80 162.10 163.85 0.2M
2023-03-14 165.75 167.50 161.30 162.20 0.5M
2023-03-13 169.40 171.20 163.35 165.30 0.7M
2023-03-10 170.70 170.70 167.45 168.50 0.4M
2023-03-09 173.15 174.85 169.45 170.85 0.4M
2023-03-08 170.00 174.25 169.50 171.80 0.3M
2023-03-06 170.50 174.50 169.00 170.10 0.5M
2023-03-03 166.80 171.90 166.80 170.05 0.3M
2023-03-02 167.80 170.00 166.10 166.65 0.2M
2023-03-01 169.05 170.95 166.70 167.80 0.2M
2023-02-28 167.55 172.40 165.40 169.05 0.5M
2023-02-27 170.00 170.80 166.00 167.10 0.2M
2023-02-24 169.50 173.25 169.25 170.25 0.2M
2023-02-23 169.00 170.90 165.15 169.45 0.6M
2023-02-22 170.20 173.70 167.10 169.75 0.4M
2023-02-21 178.55 180.00 174.15 174.80 0.3M
2023-02-20 179.20 181.00 175.95 179.05 0.4M
2023-02-17 178.90 182.00 178.05 179.05 0.4M
2023-02-16 179.80 180.85 177.60 178.25 0.4M
2023-02-15 177.95 183.50 177.60 179.00 0.8M
2023-02-14 179.65 181.00 176.50 178.45 0.4M
2023-02-13 178.75 182.00 177.45 178.90 0.4M
2023-02-10 175.25 180.90 174.95 177.90 0.7M
2023-02-09 176.00 178.60 174.55 175.70 0.3M
2023-02-08 173.60 178.65 173.50 176.10 0.4M
2023-02-07 173.95 177.75 173.05 174.15 0.3M
2023-02-06 175.10 180.70 172.00 173.45 1.1M
2023-02-03 177.20 183.90 173.15 177.30 1.4M
2023-02-02 168.00 176.95 167.70 176.25 1.0M
2023-02-01 173.50 175.95 165.95 168.70 0.4M
2023-01-31 168.00 173.80 168.00 172.45 0.4M
2023-01-30 165.00 170.30 165.00 167.35 0.4M
2023-01-27 167.60 168.65 164.10 165.05 0.4M
2023-01-25 167.55 168.35 162.50 166.80 0.5M
2023-01-24 172.65 174.05 167.00 167.55 0.3M
2023-01-23 174.80 176.25 172.00 172.65 0.3M
2023-01-20 172.65 176.70 172.00 174.10 0.3M
2023-01-19 172.00 174.40 171.55 172.90 0.3M
2023-01-18 172.20 175.00 172.20 172.95 0.4M
2023-01-17 176.40 177.70 171.40 172.20 0.3M
2023-01-16 173.45 176.00 171.60 175.35 0.5M
2023-01-13 171.45 176.20 171.45 172.15 0.5M
2023-01-12 174.00 174.80 170.30 171.10 0.3M
2023-01-11 174.95 176.95 172.50 173.20 0.3M
2023-01-10 179.70 180.70 173.55 174.95 0.4M
2023-01-09 180.00 182.95 177.50 178.80 0.5M
2023-01-06 184.05 185.50 176.70 178.60 0.9M
2023-01-05 188.20 191.00 182.10 184.05 0.8M
2023-01-04 188.50 190.90 184.70 187.25 0.6M
2023-01-03 188.00 192.00 187.05 188.85 0.8M
2023-01-02 185.60 189.80 182.95 188.35 1.7M