NSE - Delayed Quote
INR
Finolex Industries Limited (FINPIPE.NS)
137.16
-4.90
(-3.45%)
At close: October 30 at 3:30:02 PM GMT+5:30
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
Oct 30, 2026
141.91
141.91
137.00
137.16
137.16
450,204
Oct 29, 2026
140.65
142.64
139.08
142.06
142.06
356,728
Oct 28, 2026
141.01
142.96
140.10
141.24
141.24
373,014
Oct 27, 2026
141.91
143.00
141.01
141.45
141.45
335,461
Oct 26, 2026
140.80
144.45
140.10
141.91
141.91
340,674
Oct 23, 2026
146.01
146.88
141.02
142.40
142.40
614,250
Oct 22, 2026
147.52
148.75
144.22
148.03
148.03
314,266
Oct 21, 2026
150.71
151.43
146.63
147.92
147.92
559,957
Oct 19, 2026
154.05
154.55
151.00
151.30
151.30
179,307
Oct 16, 2026
154.69
155.55
151.10
153.64
153.64
770,822
Oct 15, 2026
152.40
159.84
152.20
154.75
154.75
1,044,849
Oct 14, 2026
150.66
152.85
150.66
151.60
151.60
264,148
Oct 13, 2026
151.58
152.01
150.05
151.34
151.34
138,173
Oct 12, 2026
152.23
153.68
150.71
151.58
151.58
179,004
Oct 9, 2026
149.99
151.91
148.54
151.16
151.16
224,710
Oct 8, 2026
153.00
155.00
148.55
149.76
149.76
582,621
Oct 7, 2026
154.03
155.69
153.11
153.91
153.91
313,175
Oct 6, 2026
149.31
155.00
149.31
154.72
154.72
489,277
Oct 5, 2026
150.98
151.56
148.10
149.31
149.31
284,792
Oct 1, 2026
150.70
151.00
149.00
150.49
150.49
397,198
Sep 30, 2026
152.00
153.44
150.36
151.48
151.48
238,428
Sep 29, 2026
151.00
152.20
149.65
151.15
151.15
414,515
Sep 28, 2026
153.57
153.82
150.86
151.61
151.61
282,696
Sep 25, 2026
154.04
154.60
152.45
154.16
154.16
346,254
Sep 24, 2026
154.00
155.20
151.88
154.04
154.04
343,672
Sep 23, 2026
152.95
155.95
152.05
154.16
154.16
604,745
Sep 22, 2026
153.10
154.56
152.10
152.94
152.94
206,950
Sep 21, 2026
154.75
155.24
151.97
152.16
152.16
224,529
Sep 18, 2026
154.00
156.00
153.03
154.63
154.63
484,153
Sep 17, 2026
150.83
157.50
150.83
154.43
154.43
318,438
Sep 16, 2026
152.00
152.76
148.05
151.05
151.05
388,076
Sep 15, 2026
153.67
154.43
150.51
151.33
151.33
428,132
Sep 11, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
155.10
155.77
152.90
153.45
153.45
316,277
Sep 10, 2026
156.00
158.50
156.00
157.08
154.33
286,323
Sep 9, 2026
157.86
158.49
156.30
156.71
153.97
277,310
Sep 8, 2026
157.00
159.17
156.71
157.86
155.10
256,537
Sep 7, 2026
158.00
160.21
156.85
157.16
154.41
261,198
Sep 4, 2026
160.00
160.00
156.00
158.63
155.85
507,087
Sep 3, 2026
158.75
159.39
157.20
158.90
156.12
338,397
Sep 2, 2026
154.80
159.70
152.51
157.84
155.08
1,132,536
Sep 1, 2026
158.50
158.99
154.80
155.34
152.62
464,728
Aug 31, 2026
161.95
162.59
156.80
157.72
154.96
772,113
Aug 28, 2026
160.54
162.00
160.10
160.56
157.75
300,382
Aug 27, 2026
163.00
163.00
160.10
160.54
157.73
231,761
Aug 26, 2026
163.10
163.90
161.10
161.39
158.56
435,439
Aug 25, 2026
165.50
165.50
161.00
162.81
159.96
333,322
Aug 24, 2026
161.40
166.50
160.51
165.51
162.61
1,408,923
Aug 21, 2026
158.61
161.38
157.78
160.44
157.63
611,643
Aug 20, 2026
158.98
159.29
158.00
158.61
155.83
263,509
Aug 19, 2026
158.34
159.25
157.21
158.26
155.49
351,056
Aug 18, 2026
159.90
160.30
157.00
158.34
155.57
461,428
Aug 17, 2026
158.45
160.00
157.52
159.36
156.57
356,947
Aug 14, 2026
162.50
162.87
158.84
159.24
156.45
345,404
Aug 13, 2026
161.35
163.23
161.10
161.91
159.08
234,266
Aug 12, 2026
162.80
163.74
161.10
161.35
158.53
422,174
Aug 11, 2026
161.70
163.32
161.11
162.66
159.81
350,230
Aug 10, 2026
165.49
165.65
161.00
161.33
158.51
627,445
Aug 7, 2026
166.00
167.00
162.85
164.43
161.55
1,232,652
Aug 6, 2026
168.00
172.00
167.24
171.31
168.31
1,161,951
Aug 5, 2026
165.80
168.00
165.44
167.15
164.22
477,901
Aug 4, 2026
166.00
167.20
164.51
165.43
162.53
418,419
Aug 3, 2026
163.48
166.60
163.16
165.79
162.89
520,336
Jul 31, 2026
163.50
164.47
161.41
162.37
159.53
531,570
Jul 30, 2026
165.10
165.79
162.25
162.91
160.06
260,612
Jul 29, 2026
163.96
165.75
162.50
164.77
161.89
365,445
Jul 28, 2026
164.10
164.42
161.90
162.65
159.80
211,158
Jul 27, 2026
165.00
166.85
163.50
163.83
160.96
290,897
Jul 24, 2026
159.50
164.40
158.00
163.67
160.80
746,248
Jul 23, 2026
164.23
164.32
159.50
159.93
157.13
503,386
Jul 22, 2026
165.30
165.50
162.71
164.23
161.35
274,871
Jul 21, 2026
165.08
167.00
164.31
165.72
162.82
490,412
Jul 20, 2026
164.66
166.95
164.27
165.08
162.19
313,729
Jul 17, 2026
167.40
168.29
164.22
164.66
161.78
405,578
Jul 16, 2026
167.00
168.65
166.14
167.37
164.44
346,716
Jul 15, 2026
166.88
169.00
165.70
166.56
163.64
273,436
Jul 14, 2026
168.80
168.81
166.02
166.51
163.59
761,398
Jul 13, 2026
168.50
171.10
167.15
168.56
165.61
408,985
Jul 10, 2026
167.97
171.50
167.27
169.44
166.47
510,165
Jul 9, 2026
165.34
168.60
165.02
167.22
164.29
323,404
Jul 8, 2026
169.95
170.55
164.24
165.03
162.14
573,769
Jul 7, 2026
174.59
174.59
170.20
170.75
167.76
552,862
Jul 6, 2026
175.00
175.62
172.50
173.74
170.70
314,178
Jul 3, 2026
177.50
178.00
174.06
174.77
171.71
850,656
Jul 2, 2026
176.10
177.18
174.82
176.31
173.22
295,338
Jul 1, 2026
176.75
179.69
173.50
175.82
172.74
537,468
Jun 30, 2026
175.45
176.90
173.68
174.87
171.81
437,012
Jun 29, 2026
175.10
179.29
173.76
174.52
171.46
1,092,758
Jun 25, 2026
183.65
184.07
175.10
176.25
173.16
832,371
Jun 24, 2026
180.24
186.20
178.25
183.65
180.43
1,659,247
Jun 23, 2026
181.00
186.60
178.51
179.75
176.60
2,137,808
Jun 22, 2026
176.50
180.80
176.30
179.24
176.10
1,289,465
Jun 19, 2026
176.81
176.81
174.05
175.58
172.51
978,926
Jun 18, 2026
173.50
178.40
173.25
177.21
174.11
2,251,376
Jun 17, 2026
171.60
174.99
169.26
173.06
170.03
9,192,853
Jun 16, 2026
174.00
174.59
170.00
170.69
167.70
1,292,667
Jun 15, 2026
175.00
177.50
172.50
173.00
169.97
683,627
Jun 12, 2026
170.00
173.80
168.60
173.02
169.99
545,313
Jun 11, 2026
171.00
171.00
168.00
168.66
165.71
223,227
Jun 10, 2026
173.95
174.83
170.00
171.00
168.01
328,094
Jun 9, 2026
168.94
173.85
168.94
173.03
170.00
422,857
Jun 8, 2026
171.90
172.39
168.02
168.90
165.94
335,269
Jun 5, 2026
173.80
175.33
171.71
172.93
169.90
374,833
Jun 4, 2026
174.60
177.19
171.97
172.94
169.91
445,512
Jun 3, 2026
176.80
177.46
172.82
175.71
172.63
341,634
Jun 2, 2026
176.50
177.57
174.00
176.08
173.00
585,988
Jun 1, 2026
185.50
185.50
175.00
177.97
174.85
1,044,248
May 29, 2026
194.70
196.78
183.20
186.22
182.96
2,115,003
May 27, 2026
188.60
200.40
188.50
191.93
188.57
31,807,476
May 26, 2026
176.53
182.00
174.00
178.14
175.02
720,636
May 25, 2026
173.60
179.00
172.40
175.66
172.58
464,005
May 22, 2026
170.79
176.40
168.99
173.11
170.08
501,858
May 21, 2026
168.00
173.75
168.00
169.16
166.20
377,899
May 20, 2026
165.00
167.96
162.69
167.50
164.57
282,128
May 19, 2026
163.90
167.98
163.90
165.86
162.96
170,459
May 18, 2026
164.65
165.45
160.17
163.61
160.75
270,637
May 15, 2026
169.09
169.50
165.62
165.97
163.06
176,518
May 14, 2026
170.50
172.44
167.00
169.09
166.13
200,528
May 13, 2026
168.89
171.20
167.05
169.38
166.41
204,996
May 12, 2026
173.65
174.48
167.21
168.13
165.19
283,470
May 11, 2026
178.00
178.00
173.41
174.58
171.52
304,353
May 8, 2026
177.25
180.48
177.19
177.85
174.74
371,269
May 7, 2026
177.00
178.99
176.01
177.42
174.31
477,263
May 6, 2026
175.95
177.28
173.51
176.76
173.67
319,529
May 5, 2026
173.65
175.95
172.15
174.77
171.71
361,691
May 4, 2026
172.84
176.00
172.50
173.63
170.59
328,593
Apr 30, 2026
174.85
176.94
171.60
172.84
169.81
228,764
Apr 29, 2026
176.01
178.07
174.43
175.00
171.94
307,732
Apr 28, 2026
175.36
177.78
174.53
175.73
172.65
267,728
Apr 27, 2026
173.07
176.65
172.60
175.36
172.29
286,185
Apr 24, 2026
175.50
176.01
171.21
172.21
169.20
206,694
Apr 23, 2026
177.50
178.93
174.59
175.25
172.18
327,426
Apr 22, 2026
176.01
178.95
175.05
178.09
174.97
398,728
Apr 21, 2026
172.77
179.59
172.77
175.09
172.02
571,066
Apr 20, 2026
177.50
178.00
171.51
173.82
170.78
657,293
Apr 17, 2026
173.30
176.34
171.79
174.59
171.53
684,548
Apr 16, 2026
173.99
174.50
171.13
172.80
169.77
491,976
Apr 15, 2026
167.50
173.30
167.12
172.48
169.46
687,726
Apr 13, 2026
162.00
166.85
159.10
165.11
162.22
663,397
Apr 10, 2026
163.60
166.90
162.54
164.74
161.86
670,247
Apr 9, 2026
164.00
167.56
161.05
162.01
159.17
803,040
Apr 8, 2026
166.00
166.00
161.12
163.91
161.04
648,688
Apr 7, 2026
159.31
160.82
158.30
158.94
156.16
243,825
Apr 6, 2026
159.27
160.20
157.50
159.69
156.89
436,277
Apr 2, 2026
156.00
160.20
152.68
159.08
156.29
504,064
Apr 1, 2026
153.40
160.50
152.02
159.05
156.27
701,162
Mar 30, 2026
155.05
159.39
147.54
149.95
147.32
1,502,513
Mar 27, 2026
162.45
162.88
156.11
157.64
154.88
3,807,302
Mar 25, 2026
162.66
167.37
159.51
162.47
159.63
1,373,584
Mar 24, 2026
170.00
171.00
159.60
160.44
157.63
1,801,542
Mar 23, 2026
171.30
172.96
166.01
168.17
165.23
691,186
Mar 20, 2026
174.20
176.44
173.50
174.63
171.57
590,179
Mar 19, 2026
176.18
176.28
170.15
174.73
171.67
406,213
Mar 18, 2026
176.99
180.83
175.20
177.54
174.43
612,597
Mar 17, 2026
180.70
181.86
175.50
176.08
173.00
428,893
Mar 16, 2026
184.10
184.10
174.50
180.25
177.09
504,490
Mar 13, 2026
187.10
187.10
181.81
184.42
181.19
496,486
Mar 12, 2026
184.00
190.36
182.22
188.31
185.01
1,033,134
Mar 11, 2026
189.72
192.40
184.57
185.41
182.16
1,480,130
Mar 10, 2026
184.35
188.37
180.41
185.35
182.11
563,604
Mar 9, 2026
181.00
183.71
178.35
181.07
177.90
426,081
Mar 6, 2026
186.05
190.62
184.08
187.47
184.19
455,400
Mar 5, 2026
180.00
186.95
179.80
186.19
182.93
481,337
Mar 4, 2026
177.28
180.80
176.10
179.80
176.65
473,196
Mar 2, 2026
173.70
182.00
173.70
180.35
177.19
533,255
Feb 27, 2026
185.15
185.90
181.80
185.25
182.01
228,056
Feb 26, 2026
184.16
185.50
183.46
185.12
181.88
133,349
Feb 25, 2026
183.95
185.48
181.40
184.16
180.94
352,329
Feb 24, 2026
185.80
186.11
181.83
182.65
179.45
281,205
Feb 23, 2026
190.30
190.58
184.84
186.66
183.39
320,669
Feb 20, 2026
188.42
190.60
182.50
189.89
186.57
1,132,162
Feb 19, 2026
191.16
192.66
186.00
187.37
184.09
438,061
Feb 18, 2026
190.90
193.70
190.50
191.31
187.96
428,092
Feb 17, 2026
188.70
193.00
187.81
191.01
187.67
638,729
Feb 16, 2026
187.00
191.40
185.11
188.93
185.62
383,387
Feb 13, 2026
190.00
192.35
186.10
188.73
185.43
985,263
Feb 12, 2026
181.00
197.80
180.21
191.34
187.99
9,655,344
Feb 11, 2026
178.99
183.00
177.19
181.52
178.34
513,539
Feb 10, 2026
179.00
181.94
178.03
178.99
175.86
287,311
Feb 9, 2026
172.03
179.80
172.03
178.68
175.55
431,851
Feb 6, 2026
172.59
174.29
171.10
172.03
169.02
333,320
Feb 5, 2026
177.00
177.92
173.10
174.69
171.63
223,235
Feb 4, 2026
176.00
178.89
175.14
178.20
175.08
424,666
Feb 3, 2026
177.01
179.69
173.40
176.64
173.55
469,012
Feb 2, 2026
173.75
175.90
170.01
174.94
171.88
272,268
Jan 30, 2026
171.00
177.00
169.31
176.43
173.34
353,190
Jan 29, 2026
172.10
173.51
170.70
172.57
169.55
144,229
Jan 28, 2026
170.08
174.00
169.53
172.93
169.90
188,082
Jan 27, 2026
172.00
173.74
168.44
170.08
167.10
393,062
Jan 23, 2026
174.00
176.36
172.10
173.77
170.73
315,545
Jan 22, 2026
174.99
177.25
173.58
175.21
172.14
167,523
Jan 21, 2026
174.00
176.00
172.20
174.18
171.13
515,350
Jan 20, 2026
176.13
178.79
174.21
175.74
172.66
724,269
Jan 19, 2026
175.00
176.50
173.81
176.13
173.05
187,117
Jan 16, 2026
175.00
176.95
174.90
176.66
173.57
246,008
Jan 14, 2026
173.15
177.00
173.05
175.51
172.44
228,130
Jan 13, 2026
174.00
174.87
172.17
174.01
170.96
160,436
Jan 12, 2026
172.21
174.30
169.63
173.17
170.14
301,355
Jan 9, 2026
173.50
177.10
173.50
173.99
170.94
449,805
Jan 8, 2026
179.59
180.63
175.10
177.10
174.00
377,337
Jan 7, 2026
180.05
180.99
178.60
179.56
176.42
229,006
Jan 6, 2026
183.01
183.01
179.31
180.66
177.50
359,534
Jan 5, 2026
177.40
185.10
177.40
183.56
180.35
1,514,050
Jan 2, 2026
177.50
178.96
175.81
178.51
175.38
511,473
Jan 1, 2026
175.00
175.90
172.73
175.77
172.69
317,055
Dec 31, 2025
171.00
175.26
170.61
174.01
170.96
446,119
Dec 30, 2025
170.46
171.54
168.31
170.80
167.81
906,895
Dec 29, 2025
169.30
172.84
169.27
171.18
168.18
632,652
Dec 26, 2025
169.79
170.66
167.93
169.81
166.84
278,764
Dec 24, 2025
168.75
170.60
168.10
168.95
165.99
395,646
Dec 23, 2025
167.99
168.92
166.94
168.67
165.72
248,104
Dec 22, 2025
167.00
169.97
167.00
167.78
164.84
343,343
Dec 19, 2025
165.07
166.90
164.55
166.18
163.27
246,677
Dec 18, 2025
164.32
165.50
162.11
165.02
162.13
311,332
Dec 17, 2025
167.14
168.69
164.00
164.52
161.64
271,274
Dec 16, 2025
165.00
167.80
164.00
167.14
164.21
675,511
Dec 15, 2025
165.45
166.95
164.52
165.22
162.33
589,784
Dec 12, 2025
166.80
167.21
164.28
165.59
162.69
262,399
Dec 11, 2025
163.10
165.90
162.63
165.43
162.53
738,914
Dec 10, 2025
165.50
170.90
162.30
163.40
160.54
1,154,139
Dec 9, 2025
164.75
166.90
162.26
165.76
162.86
1,063,000
Dec 8, 2025
169.24
169.25
164.84
165.19
162.30
661,677
Dec 5, 2025
169.99
170.48
167.26
169.13
166.17
712,113
Dec 4, 2025
172.26
173.09
169.10
170.48
167.50
1,045,157
Dec 3, 2025
175.00
176.24
171.00
172.26
169.24
909,747
Dec 2, 2025
175.51
177.38
173.74
174.82
171.76
747,037
Dec 1, 2025
178.80
180.30
175.80
176.31
173.22
583,858
Nov 28, 2025
180.71
180.85
177.22
178.73
175.60
404,789
Nov 27, 2025
185.34
186.20
179.20
180.71
177.55
882,070
Nov 26, 2025
186.97
186.97
182.96
184.51
181.28
709,751
Nov 25, 2025
182.82
185.90
181.28
185.12
181.88
414,781
Nov 24, 2025
180.76
183.50
178.46
182.82
179.62
1,442,549
Nov 21, 2025
179.67
185.61
177.70
181.73
178.55
352,325
Nov 20, 2025
183.50
183.99
179.00
179.95
176.80
814,186
Nov 19, 2025
184.29
185.10
179.70
183.43
180.22
924,944
Nov 18, 2025
186.16
186.90
184.40
185.09
181.85
349,010
Nov 17, 2025
186.50
187.97
186.30
187.03
183.76
308,455
Nov 14, 2025
185.65
190.90
184.80
188.04
184.75
1,232,897
Nov 13, 2025
186.21
187.70
184.51
187.14
183.86
674,508
Nov 12, 2025
187.75
189.00
185.20
186.21
182.95
471,639
Nov 11, 2025
188.98
189.25
184.10
187.61
184.33
513,332
Nov 10, 2025
191.00
194.50
185.71
188.79
185.48
1,688,208
Nov 7, 2025
182.00
186.95
181.50
185.26
182.02
353,979
Nov 6, 2025
188.20
188.30
181.76
182.29
179.10
592,006
Nov 4, 2025
188.50
188.67
186.02
188.33
185.03
381,895
Nov 3, 2025
188.10
188.60
186.88
188.08
184.79
279,065
Oct 31, 2025
189.89
190.00
187.54
188.01
184.72
687,156
Oct 30, 2025
191.80
191.95
189.00
189.89
186.57
307,503
