NSE - Free Realtime Quote
INR
Fineotex Chemical Limited (FCL.NS)
48.80
+0.41
(+0.85%)
As of 2:50:45 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
48.44
49.47
47.20
48.50
48.50
7,292,693
Oct 30, 2026
51.00
51.01
47.50
48.39
48.39
8,985,518
Oct 29, 2026
50.00
51.70
49.25
51.19
51.19
11,181,615
Oct 28, 2026
47.98
50.79
47.59
50.01
50.01
20,067,587
Oct 27, 2026
47.94
49.10
46.72
48.31
48.31
12,166,787
Oct 26, 2026
48.19
49.44
47.22
47.81
47.81
10,084,941
Oct 23, 2026
51.48
51.48
47.55
49.12
49.12
24,017,496
Oct 22, 2026
53.00
53.45
51.02
51.55
51.55
14,065,252
Oct 21, 2026
56.10
56.10
52.25
52.73
52.73
16,949,932
Oct 19, 2026
56.67
56.96
55.32
55.81
55.81
13,211,973
Oct 16, 2026
58.18
59.44
57.00
57.25
57.25
17,485,194
Oct 15, 2026
59.35
59.69
57.50
57.90
57.90
16,435,032
Oct 14, 2026
56.54
61.10
56.54
59.86
59.86
48,050,516
Oct 13, 2026
56.50
57.35
53.73
56.54
56.54
23,538,351
Oct 12, 2026
58.43
58.96
55.79
56.57
56.57
28,798,183
Oct 9, 2026
56.08
58.45
54.95
57.94
57.94
22,165,919
Oct 8, 2026
58.50
58.54
55.56
55.99
55.99
16,262,759
Oct 7, 2026
58.95
60.90
57.51
57.80
57.80
29,767,531
Oct 6, 2026
54.08
59.43
54.08
59.20
59.20
41,395,324
Oct 5, 2026
55.68
55.85
53.21
54.03
54.03
18,407,766
Oct 1, 2026
57.42
58.47
54.76
55.72
55.72
33,188,098
Sep 30, 2026
57.94
59.21
57.00
57.45
57.45
16,165,821
Sep 29, 2026
57.39
58.42
55.55
57.94
57.94
19,042,160
Sep 28, 2026
61.33
61.40
56.86
57.40
57.40
28,793,221
Sep 25, 2026
56.50
61.05
55.75
60.48
60.48
47,041,849
Sep 24, 2026
56.55
58.42
55.13
56.07
56.07
19,880,015
Sep 23, 2026
57.20
58.09
56.20
56.81
56.81
12,216,676
Sep 22, 2026
56.70
58.68
55.89
57.39
57.39
20,804,868
Sep 21, 2026
57.30
58.34
55.43
55.75
55.75
14,444,022
Sep 18, 2026
53.31
57.75
52.90
57.02
57.02
26,160,940
Sep 17, 2026
52.52
54.07
52.20
52.99
52.99
15,008,357
Sep 16, 2026
53.48
54.13
49.34
53.07
53.07
29,438,708
Sep 15, 2026
58.00
58.39
52.25
53.88
53.88
29,470,137
Sep 11, 2026
58.36
59.14
56.53
57.72
57.72
23,377,217
Sep 10, 2026
58.65
61.73
58.05
58.71
58.71
30,215,858
Sep 9, 2026
58.20
62.40
57.66
58.43
58.43
71,051,557
Sep 8, 2026
58.84
59.50
56.70
58.44
58.44
51,043,359
Sep 7, 2026
52.25
56.66
52.19
56.66
56.66
42,019,821
Sep 4, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
48.68
52.10
48.60
51.51
51.51
20,692,198
Sep 3, 2026
49.23
49.34
48.05
48.41
48.36
7,728,913
Sep 2, 2026
49.00
49.60
48.11
49.19
49.14
7,723,374
Sep 1, 2026
51.00
51.30
48.00
48.83
48.78
13,911,490
Aug 31, 2026
50.27
52.21
48.87
50.79
50.74
17,237,022
Aug 28, 2026
48.65
50.49
47.81
50.03
49.98
11,903,879
Aug 27, 2026
50.84
51.03
48.20
48.49
48.44
9,129,878
Aug 26, 2026
48.87
50.90
47.80
50.58
50.53
15,935,783
Aug 25, 2026
49.78
49.79
47.20
48.78
48.73
13,246,093
Aug 24, 2026
49.00
51.38
48.61
49.62
49.57
36,404,155
Aug 21, 2026
43.68
47.90
43.43
47.43
47.38
34,486,545
Aug 20, 2026
45.10
45.48
43.21
43.55
43.51
9,825,095
Aug 19, 2026
44.19
46.20
43.00
44.98
44.93
23,876,877
Aug 18, 2026
43.36
44.60
42.20
43.81
43.76
9,734,413
Aug 17, 2026
43.52
44.37
42.56
43.41
43.37
7,487,196
Aug 14, 2026
41.66
43.50
41.66
43.36
43.32
9,160,593
Aug 13, 2026
42.85
43.70
41.30
41.66
41.62
6,691,631
Aug 12, 2026
43.00
44.95
41.70
42.65
42.61
20,028,758
Aug 11, 2026
43.35
43.70
42.11
42.99
42.95
9,099,303
Aug 10, 2026
41.83
43.74
40.36
42.51
42.47
13,354,818
Aug 7, 2026
41.70
43.35
40.91
41.64
41.60
12,593,576
Aug 6, 2026
39.05
42.51
38.73
41.75
41.71
25,011,385
Aug 5, 2026
38.55
39.18
38.35
38.65
38.61
3,383,214
Aug 4, 2026
39.50
39.79
38.25
38.44
38.40
4,118,653
Aug 3, 2026
39.74
40.29
39.11
39.27
39.23
4,962,550
Jul 31, 2026
37.80
39.50
37.48
39.32
39.28
8,849,586
Jul 30, 2026
39.10
39.10
37.51
37.73
37.69
7,213,511
Jul 29, 2026
40.99
41.19
39.00
39.35
39.31
6,684,024
Jul 28, 2026
39.62
41.49
39.62
40.74
40.70
15,700,619
Jul 27, 2026
40.00
40.65
37.20
40.22
40.18
20,485,164
Jul 24, 2026
43.40
43.40
39.02
39.59
39.55
35,167,975
Jul 23, 2026
39.85
42.18
39.52
41.91
41.87
22,531,880
Jul 22, 2026
40.40
40.58
39.10
39.88
39.84
10,372,449
Jul 21, 2026
39.40
40.80
38.96
40.05
40.01
19,845,556
Jul 20, 2026
39.69
39.92
38.25
39.39
39.35
13,903,646
Jul 17, 2026
38.25
38.99
37.26
38.75
38.71
13,357,045
Jul 16, 2026
39.00
39.53
37.06
38.35
38.31
14,839,210
Jul 15, 2026
35.98
39.25
35.71
38.94
38.90
21,447,550
Jul 14, 2026
36.20
36.94
35.13
35.69
35.65
6,788,597
Jul 13, 2026
36.50
36.68
36.01
36.18
36.14
4,399,641
Jul 10, 2026
37.80
38.24
36.62
36.99
36.95
6,397,206
Jul 9, 2026
36.59
37.75
36.52
37.43
37.39
4,364,061
Jul 8, 2026
37.00
38.19
36.06
36.39
36.35
7,602,598
Jul 7, 2026
37.64
38.26
36.65
37.25
37.21
9,001,970
Jul 6, 2026
39.25
39.25
37.16
37.41
37.37
7,095,449
Jul 3, 2026
40.18
40.59
39.00
39.12
39.08
7,824,732
Jul 2, 2026
38.46
40.30
37.50
39.89
39.85
13,828,712
Jul 1, 2026
39.19
39.25
37.89
38.09
38.05
5,635,389
Jun 30, 2026
38.98
39.67
38.50
38.80
38.76
6,035,278
Jun 29, 2026
40.90
41.57
37.07
38.26
38.22
16,548,258
Jun 25, 2026
43.03
43.38
40.60
40.90
40.86
10,190,429
Jun 24, 2026
43.50
44.73
42.25
42.89
42.85
10,396,656
Jun 23, 2026
45.80
47.18
40.87
43.40
43.36
28,194,204
Jun 22, 2026
43.94
45.70
43.55
45.41
45.36
14,591,643
Jun 19, 2026
43.49
44.55
42.71
43.52
43.48
9,239,961
Jun 18, 2026
44.75
44.80
43.01
43.45
43.41
10,768,206
Jun 17, 2026
43.70
45.70
43.55
44.83
44.78
23,869,214
Jun 16, 2026
41.88
43.50
41.40
43.30
43.26
19,755,871
Jun 15, 2026
40.25
42.52
40.06
41.50
41.46
17,178,538
Jun 12, 2026
38.18
39.71
38.01
39.17
39.13
10,040,741
Jun 11, 2026
38.08
39.27
36.80
37.03
36.99
11,671,065
Jun 10, 2026
40.18
40.69
37.16
38.10
38.06
18,694,898
Jun 9, 2026
39.00
40.20
38.50
39.86
39.82
15,127,722
Jun 8, 2026
40.00
42.48
36.66
38.14
38.10
36,675,993
Jun 5, 2026
41.30
41.75
40.06
40.73
40.69
15,341,694
Jun 4, 2026
43.25
43.87
40.36
41.03
40.99
20,805,048
Jun 3, 2026
42.69
44.44
42.60
43.54
43.50
29,794,119
Jun 2, 2026
40.73
43.42
39.87
42.36
42.32
31,485,151
Jun 1, 2026
40.35
43.20
39.65
40.89
40.85
34,839,950
May 29, 2026
39.34
40.89
38.71
39.99
39.95
28,513,505
May 27, 2026
39.24
39.33
37.90
38.56
38.52
23,195,198
May 26, 2026
39.81
41.25
38.87
39.48
39.44
84,260,421
May 25, 2026
33.70
39.83
33.61
39.03
38.99
146,582,721
May 22, 2026
31.90
33.52
31.10
33.24
33.21
36,506,566
May 21, 2026
34.00
34.12
30.64
31.59
31.56
31,253,961
May 20, 2026
33.00
35.80
32.35
34.12
34.08
109,836,509
May 19, 2026
33.00
34.50
30.55
33.22
33.19
223,560,391
May 18, 2026
26.99
30.52
26.50
30.52
30.49
98,963,995
May 15, 2026
26.30
26.33
25.24
25.44
25.41
4,610,369
May 14, 2026
27.00
27.30
25.58
25.98
25.95
5,537,175
May 13, 2026
27.41
27.88
26.50
26.81
26.78
5,033,763
May 12, 2026
28.76
28.90
26.91
27.12
27.09
9,118,314
May 11, 2026
28.00
29.49
27.39
28.33
28.30
10,758,161
May 8, 2026
27.75
28.87
27.40
28.15
28.12
11,216,853
May 7, 2026
25.73
27.90
25.57
27.75
27.72
17,498,551
May 6, 2026
23.42
26.50
23.36
25.51
25.48
34,491,259
May 5, 2026
22.99
23.42
22.65
23.23
23.21
3,362,387
May 4, 2026
23.10
23.41
22.95
23.03
23.01
3,572,848
Apr 30, 2026
23.00
23.32
22.60
22.98
22.96
3,766,468
Apr 29, 2026
23.01
23.46
22.93
23.03
23.01
4,032,965
Apr 28, 2026
23.00
23.40
22.83
22.98
22.96
5,141,394
Apr 27, 2026
22.99
23.50
22.95
23.01
22.99
4,907,606
Apr 24, 2026
23.21
23.50
22.62
22.91
22.89
2,003,163
Apr 23, 2026
22.90
23.39
22.90
23.20
23.18
2,708,689
Apr 22, 2026
22.87
23.40
22.83
23.05
23.03
4,145,394
Apr 21, 2026
23.08
24.00
22.85
22.96
22.94
4,609,166
Apr 20, 2026
23.21
23.41
22.82
22.98
22.96
5,259,816
Apr 17, 2026
22.97
23.57
22.97
23.21
23.19
2,299,517
Apr 16, 2026
23.25
23.60
22.75
22.99
22.97
7,592,444
Apr 15, 2026
23.87
23.87
22.95
23.04
23.02
4,704,953
Apr 13, 2026
23.10
24.30
22.35
22.95
22.93
5,011,876
Apr 10, 2026
23.48
23.94
23.06
23.39
23.37
1,842,075
Apr 9, 2026
23.40
23.40
22.45
22.89
22.87
2,252,859
Apr 8, 2026
23.75
23.75
22.62
22.99
22.97
2,451,612
Apr 7, 2026
22.90
22.90
21.58
22.05
22.03
3,014,738
Apr 6, 2026
21.58
22.46
21.13
22.34
22.32
2,514,964
Apr 2, 2026
20.25
21.30
20.05
21.19
21.17
1,110,350
Apr 1, 2026
20.73
21.19
19.75
20.85
20.83
2,686,775
Mar 30, 2026
20.10
20.22
19.10
19.24
19.22
3,657,062
Mar 27, 2026
21.00
21.21
20.11
20.17
20.15
3,342,457
Mar 25, 2026
21.33
21.90
21.01
21.21
21.19
2,505,154
Mar 24, 2026
21.24
21.70
20.88
21.29
21.27
3,800,154
Mar 23, 2026
21.44
21.60
20.60
20.81
20.79
1,871,859
Mar 20, 2026
21.78
22.46
21.64
21.77
21.75
1,086,946
Mar 19, 2026
21.80
22.04
21.64
21.69
21.67
1,100,196
Mar 18, 2026
21.51
22.37
21.50
22.20
22.18
1,542,993
Mar 17, 2026
21.50
21.90
21.27
21.49
21.47
1,300,795
Mar 16, 2026
21.67
21.89
21.22
21.35
21.33
1,705,269
Mar 13, 2026
22.50
23.00
21.80
22.00
21.98
1,278,893
Mar 12, 2026
22.40
22.80
21.98
22.50
22.48
1,423,881
Mar 11, 2026
22.59
23.37
22.30
22.53
22.51
1,655,091
Mar 10, 2026
21.81
23.00
21.81
22.59
22.57
1,582,710
Mar 9, 2026
21.80
21.91
20.95
21.70
21.68
1,684,740
Mar 6, 2026
22.41
22.50
21.81
21.91
21.89
1,635,424
Mar 5, 2026
22.27
22.63
21.95
22.33
22.31
1,598,923
Mar 4, 2026
22.41
22.70
21.97
22.15
22.13
1,891,101
Mar 2, 2026
22.55
23.20
22.36
22.93
22.91
2,337,265
Feb 27, 2026
23.75
23.85
23.45
23.61
23.59
1,321,789
Feb 26, 2026
23.86
24.25
23.60
23.76
23.74
1,050,784
Feb 25, 2026
24.28
24.59
23.50
23.80
23.78
2,233,817
Feb 24, 2026
24.22
24.48
23.78
24.26
24.23
1,411,530
Feb 23, 2026
25.05
25.23
24.05
24.34
24.31
1,833,294
Feb 20, 2026
25.00
25.28
24.65
24.91
24.88
1,694,167
Feb 19, 2026
25.90
25.90
24.76
24.98
24.95
2,237,884
Feb 18, 2026
25.00
25.92
24.75
25.42
25.39
7,113,264
Feb 17, 2026
24.30
25.15
23.90
24.59
24.56
2,937,547
Feb 16, 2026
24.59
24.69
23.55
24.20
24.18
1,918,258
Feb 13, 2026
23.74
24.30
23.00
24.05
24.03
1,616,571
Feb 12, 2026
24.33
24.37
23.78
23.93
23.91
1,416,216
Feb 11, 2026
24.39
24.69
23.88
24.33
24.30
1,506,787
Feb 10, 2026
24.47
24.70
24.20
24.39
24.36
1,888,216
Feb 9, 2026
23.63
24.62
23.16
24.21
24.18
3,747,802
Feb 6, 2026
23.20
23.21
22.70
22.80
22.78
2,164,400
Feb 5, 2026
23.73
23.96
23.09
23.21
23.19
1,056,601
Feb 4, 2026
23.70
24.01
23.11
23.76
23.74
1,457,365
Feb 3, 2026
24.50
24.55
23.00
23.60
23.58
3,540,035
Feb 2, 2026
22.27
22.33
21.31
21.91
21.89
1,437,676
Jan 30, 2026
21.89
22.54
21.61
22.32
22.30
1,302,031
Jan 29, 2026
22.46
22.69
21.82
22.05
22.03
1,183,127
Jan 28, 2026
21.27
22.68
21.11
22.46
22.44
1,741,698
Jan 27, 2026
21.40
21.68
20.95
21.10
21.08
2,223,047
Jan 23, 2026
22.70
22.71
21.50
21.72
21.70
1,137,782
Jan 22, 2026
21.84
23.00
21.71
22.39
22.37
1,175,998
Jan 21, 2026
22.00
22.36
21.32
21.71
21.69
2,748,771
Jan 20, 2026
22.69
22.83
22.03
22.13
22.11
1,514,700
Jan 19, 2026
22.96
23.02
22.50
22.84
22.82
1,712,752
Jan 16, 2026
22.74
23.06
22.71
22.96
22.94
1,285,577
Jan 15, 2026
22.74
22.74
22.74
22.74
22.72
-
Jan 14, 2026
23.01
23.08
22.67
22.74
22.72
1,096,173
Jan 13, 2026
23.50
24.00
22.88
23.12
23.10
1,829,018
Jan 12, 2026
23.23
24.50
22.25
23.53
23.51
6,588,187
Jan 9, 2026
23.75
23.98
23.15
23.23
23.21
1,741,457
Jan 8, 2026
24.45
24.47
23.48
24.00
23.98
2,509,473
Jan 7, 2026
24.05
24.39
24.01
24.19
24.17
1,285,836
Jan 6, 2026
24.36
24.36
24.06
24.12
24.10
1,111,152
Jan 5, 2026
24.56
24.78
24.16
24.36
24.33
1,504,535
Jan 2, 2026
24.54
24.70
24.38
24.48
24.45
1,767,519
Jan 1, 2026
24.66
24.81
24.40
24.55
24.52
1,545,157
Dec 31, 2025
24.68
25.16
24.58
24.66
24.63
1,592,517
Dec 30, 2025
25.09
25.10
24.52
24.68
24.65
1,033,110
Dec 29, 2025
25.30
25.59
24.75
24.98
24.95
2,207,810
Dec 26, 2025
24.70
26.04
24.39
25.20
25.17
8,229,025
Dec 24, 2025
24.52
24.63
24.11
24.23
24.20
798,592
Dec 23, 2025
24.58
24.72
24.30
24.50
24.47
1,186,288
Dec 22, 2025
24.16
24.88
24.10
24.52
24.49
1,907,260
Dec 19, 2025
24.30
24.34
23.91
24.01
23.99
1,200,149
Dec 18, 2025
24.17
24.20
23.91
24.05
24.03
1,112,495
Dec 17, 2025
24.31
24.38
24.10
24.15
24.13
846,046
Dec 16, 2025
24.53
24.59
24.20
24.36
24.33
1,052,477
Dec 15, 2025
24.55
24.58
24.26
24.53
24.50
885,594
Dec 12, 2025
24.44
24.69
24.24
24.44
24.41
1,369,671
Dec 11, 2025
24.68
24.99
24.12
24.40
24.37
2,007,643
Dec 10, 2025
25.12
25.27
24.40
24.58
24.55
1,886,566
Dec 9, 2025
24.81
25.50
24.35
25.12
25.09
2,070,700
Dec 8, 2025
25.39
25.73
24.31
24.95
24.92
4,045,362
Dec 5, 2025
24.03
26.01
24.02
25.41
25.38
15,879,838
Dec 4, 2025
24.33
24.36
23.85
23.97
23.95
1,564,561
Dec 3, 2025
24.45
24.74
24.02
24.35
24.32
1,377,290
Dec 2, 2025
24.82
24.86
24.31
24.48
24.45
1,366,800
Dec 1, 2025
25.49
25.61
24.66
24.82
24.79
1,930,194
Nov 28, 2025
24.40
25.75
24.13
25.17
25.14
6,283,770
Nov 27, 2025
24.44
24.51
24.00
24.18
24.16
1,577,674
Nov 26, 2025
24.05
24.56
24.05
24.25
24.22
1,458,718
Nov 25, 2025
24.16
24.45
23.95
24.12
24.10
1,773,230
Nov 24, 2025
24.69
24.69
24.01
24.20
24.18
1,878,011
Nov 21, 2025
24.80
24.93
24.53
24.62
24.59
1,643,782
Nov 20, 2025
24.34
25.96
24.01
25.05
25.02
5,738,201
Nov 19, 2025
24.83
24.83
24.05
24.23
24.20
2,277,358
Nov 18, 2025
25.00
25.14
24.50
24.73
24.70
1,838,487
Nov 17, 2025
25.50
25.60
24.70
24.81
24.78
4,062,976
Nov 14, 2025
24.97
26.00
24.85
25.79
25.76
3,039,859
Nov 13, 2025
25.50
25.68
24.78
24.97
24.94
1,954,046
Nov 12, 2025
25.20
25.59
25.20
25.35
25.32
2,046,866
Nov 11, 2025
24.50
25.38
24.50
25.17
25.14
2,791,237
Nov 10, 2025
26.57
26.75
25.17
25.46
25.43
5,225,797
Nov 7, 2025
24.21
27.50
24.21
26.36
26.33
14,905,846
Nov 6, 2025
28.80
28.80
25.02
25.45
25.42
16,973,035
Nov 4, 2025
29.15
30.19
28.42
29.01
28.98
23,782,753
Nov 3, 2025
28.90
35.79
27.76
32.05
32.02
49,542,430
