Price Data Selection & Download
Fine Organic Industries Share Price All Time Records & Statistics (Jul 2018 - May 2026)
1944 daily OHLCV records on NSE from July 2018 to May 2026. For live price, key ratios and fundamentals, see FINEORG share price screener.
Share Price All Time High
₹7328.75
September 14, 2022
NSE Exchange
Share Price All Time Low
₹735.00
July 23, 2018
NSE Exchange
Highest Volume Trading Day
5,816,448
July 02, 2018 • ₹822.80
NSE Exchange
Share Price History Data (Jul 2018 - May 2026)
FINEORG daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4623.80 | ₹4760.80 | ₹4623.80 | ₹4677.30 | 10,488 |
| 2026-05-26 | ₹4557.80 | ₹4649.00 | ₹4522.00 | ₹4619.90 | 10,505 |
| 2026-05-25 | ₹4690.00 | ₹4690.00 | ₹4534.40 | ₹4557.80 | 8,434 |
| 2026-05-22 | ₹4608.00 | ₹4750.00 | ₹4503.00 | ₹4604.10 | 11,588 |
| 2026-05-21 | ₹4594.10 | ₹4648.30 | ₹4551.00 | ₹4607.30 | 5,868 |
| 2026-05-20 | ₹4635.90 | ₹4827.50 | ₹4576.00 | ₹4594.10 | 62,170 |
| 2026-05-19 | ₹4564.50 | ₹4620.00 | ₹4531.20 | ₹4567.20 | 4,580 |
| 2026-05-18 | ₹4567.00 | ₹4603.30 | ₹4429.80 | ₹4531.70 | 8,068 |
| 2026-05-15 | ₹4748.90 | ₹4748.90 | ₹4604.10 | ₹4631.30 | 4,489 |
| 2026-05-14 | ₹4618.00 | ₹4740.00 | ₹4618.00 | ₹4714.60 | 9,135 |
| 2026-05-13 | ₹4532.00 | ₹4658.90 | ₹4518.00 | ₹4599.00 | 6,801 |
| 2026-05-12 | ₹4634.00 | ₹4650.10 | ₹4551.00 | ₹4577.00 | 7,399 |
| 2026-05-11 | ₹4620.00 | ₹4666.20 | ₹4540.00 | ₹4634.00 | 10,489 |
| 2026-05-08 | ₹4661.00 | ₹4815.90 | ₹4612.00 | ₹4653.90 | 12,494 |
| 2026-05-07 | ₹4658.80 | ₹4760.00 | ₹4602.20 | ₹4658.80 | 16,426 |
| 2026-05-06 | ₹4597.90 | ₹4674.00 | ₹4570.00 | ₹4658.80 | 8,862 |
| 2026-05-05 | ₹4541.20 | ₹4630.00 | ₹4541.20 | ₹4575.10 | 7,275 |
| 2026-05-04 | ₹4621.00 | ₹4739.80 | ₹4561.00 | ₹4597.70 | 9,731 |
| 2026-04-30 | ₹4718.60 | ₹4720.60 | ₹4621.10 | ₹4628.10 | 5,403 |
| 2026-04-29 | ₹4745.00 | ₹4797.30 | ₹4696.00 | ₹4721.60 | 9,619 |
| 2026-04-28 | ₹4897.00 | ₹4897.00 | ₹4725.80 | ₹4745.00 | 12,846 |
| 2026-04-27 | ₹4861.00 | ₹4947.90 | ₹4852.10 | ₹4883.70 | 8,052 |
| 2026-04-24 | ₹4978.70 | ₹5009.90 | ₹4842.00 | ₹4851.50 | 9,827 |
| 2026-04-23 | ₹5100.00 | ₹5100.00 | ₹4955.30 | ₹4978.70 | 10,167 |
| 2026-04-22 | ₹5094.70 | ₹5144.90 | ₹4961.30 | ₹5086.00 | 12,579 |
| 2026-04-21 | ₹5024.80 | ₹5139.10 | ₹4966.90 | ₹5056.90 | 29,417 |
| 2026-04-20 | ₹4908.00 | ₹5019.00 | ₹4820.00 | ₹4995.20 | 16,706 |
| 2026-04-17 | ₹4900.10 | ₹5025.90 | ₹4862.20 | ₹4907.50 | 25,142 |
| 2026-04-16 | ₹4650.00 | ₹4934.40 | ₹4618.00 | ₹4901.20 | 38,763 |
| 2026-04-15 | ₹4606.50 | ₹4676.00 | ₹4588.00 | ₹4641.80 | 4,782 |
| 2026-04-13 | ₹4621.10 | ₹4692.00 | ₹4539.20 | ₹4561.20 | 14,832 |
| 2026-04-10 | ₹4586.30 | ₹4700.10 | ₹4578.50 | ₹4653.30 | 10,486 |
| 2026-04-09 | ₹4491.70 | ₹4609.90 | ₹4491.70 | ₹4586.00 | 11,249 |
| 2026-04-08 | ₹4500.00 | ₹4557.60 | ₹4414.70 | ₹4491.70 | 11,677 |
| 2026-04-07 | ₹4285.00 | ₹4430.60 | ₹4285.00 | ₹4406.90 | 11,780 |
| 2026-04-06 | ₹4385.00 | ₹4392.00 | ₹4270.20 | ₹4329.10 | 12,220 |
| 2026-04-02 | ₹4100.00 | ₹4382.00 | ₹4072.50 | ₹4363.30 | 35,683 |
| 2026-04-01 | ₹4000.00 | ₹4206.20 | ₹3982.50 | ₹4164.20 | 19,657 |
| 2026-03-30 | ₹3902.00 | ₹4005.00 | ₹3902.00 | ₹3957.10 | 25,808 |
| 2026-03-27 | ₹4168.00 | ₹4199.00 | ₹3935.50 | ₹3970.40 | 67,667 |
| 2026-03-25 | ₹4210.00 | ₹4272.40 | ₹4190.10 | ₹4231.50 | 13,349 |
| 2026-03-24 | ₹4069.90 | ₹4176.50 | ₹3890.50 | ₹4164.70 | 19,348 |
| 2026-03-23 | ₹4250.00 | ₹4250.00 | ₹3951.00 | ₹4008.50 | 23,396 |
| 2026-03-20 | ₹4260.10 | ₹4309.10 | ₹4230.50 | ₹4256.10 | 10,163 |
| 2026-03-19 | ₹4236.00 | ₹4300.30 | ₹4236.00 | ₹4275.60 | 6,746 |
| 2026-03-18 | ₹4270.10 | ₹4339.90 | ₹4270.10 | ₹4320.10 | 5,818 |
| 2026-03-17 | ₹4320.00 | ₹4336.70 | ₹4270.10 | ₹4291.60 | 5,397 |
| 2026-03-16 | ₹4267.00 | ₹4350.80 | ₹4218.90 | ₹4311.10 | 12,731 |
| 2026-03-13 | ₹4302.00 | ₹4338.40 | ₹4270.10 | ₹4287.70 | 11,907 |
| 2026-03-12 | ₹4225.00 | ₹4388.00 | ₹4191.20 | ₹4335.70 | 10,668 |
| 2026-03-11 | ₹4268.50 | ₹4331.90 | ₹4251.90 | ₹4277.10 | 13,935 |
| 2026-03-10 | ₹4298.10 | ₹4332.20 | ₹4232.00 | ₹4310.10 | 15,453 |
| 2026-03-09 | ₹4246.60 | ₹4295.60 | ₹4200.00 | ₹4278.80 | 15,412 |
| 2026-03-06 | ₹4353.00 | ₹4353.00 | ₹4264.70 | ₹4276.60 | 14,202 |
| 2026-03-05 | ₹4309.00 | ₹4354.00 | ₹4254.10 | ₹4319.90 | 15,665 |
| 2026-03-04 | ₹4400.00 | ₹4440.00 | ₹4250.00 | ₹4263.90 | 23,287 |
| 2026-03-02 | ₹4491.10 | ₹4603.60 | ₹4450.10 | ₹4467.20 | 21,516 |
| 2026-02-27 | ₹4709.30 | ₹4748.30 | ₹4601.10 | ₹4710.30 | 12,974 |
| 2026-02-26 | ₹4885.00 | ₹4939.90 | ₹4683.00 | ₹4709.30 | 17,272 |
| 2026-02-25 | ₹4905.90 | ₹4949.00 | ₹4849.10 | ₹4883.50 | 27,021 |
| 2026-02-24 | ₹4660.00 | ₹4998.00 | ₹4632.50 | ₹4872.30 | 260,076 |
| 2026-02-23 | ₹4470.40 | ₹4660.00 | ₹4461.10 | ₹4647.50 | 21,430 |
| 2026-02-20 | ₹4494.00 | ₹4512.90 | ₹4448.80 | ₹4470.40 | 6,603 |
| 2026-02-19 | ₹4466.00 | ₹4564.90 | ₹4466.00 | ₹4494.90 | 8,637 |
| 2026-02-18 | ₹4540.00 | ₹4559.10 | ₹4496.50 | ₹4512.60 | 3,460 |
| 2026-02-17 | ₹4365.00 | ₹4577.00 | ₹4365.00 | ₹4547.00 | 15,046 |
| 2026-02-16 | ₹4402.10 | ₹4423.80 | ₹4354.00 | ₹4393.00 | 4,951 |
| 2026-02-13 | ₹4500.00 | ₹4524.00 | ₹4355.50 | ₹4422.90 | 20,938 |
| 2026-02-12 | ₹4657.80 | ₹4658.00 | ₹4535.40 | ₹4596.60 | 10,805 |
| 2026-02-11 | ₹4679.90 | ₹4679.90 | ₹4559.00 | ₹4627.00 | 10,135 |
| 2026-02-10 | ₹4519.80 | ₹4674.00 | ₹4501.00 | ₹4663.60 | 17,158 |
| 2026-02-09 | ₹4444.50 | ₹4521.60 | ₹4422.70 | ₹4487.40 | 6,945 |
| 2026-02-06 | ₹4420.00 | ₹4499.00 | ₹4401.00 | ₹4412.80 | 4,672 |
| 2026-02-05 | ₹4539.10 | ₹4539.90 | ₹4461.70 | ₹4482.00 | 4,739 |
| 2026-02-04 | ₹4500.00 | ₹4542.30 | ₹4476.20 | ₹4516.70 | 9,888 |
| 2026-02-03 | ₹4450.30 | ₹4670.00 | ₹4450.30 | ₹4520.90 | 68,677 |
| 2026-02-02 | ₹4166.10 | ₹4280.10 | ₹4166.10 | ₹4265.70 | 11,666 |
| 2026-02-01 | ₹4240.00 | ₹4271.20 | ₹4140.00 | ₹4166.30 | 3,948 |
| 2026-01-30 | ₹4006.40 | ₹4314.90 | ₹4006.40 | ₹4243.30 | 17,991 |
| 2026-01-29 | ₹4150.40 | ₹4150.40 | ₹4007.00 | ₹4067.40 | 15,544 |
| 2026-01-28 | ₹4041.00 | ₹4322.40 | ₹3979.60 | ₹4150.40 | 30,569 |
| 2026-01-27 | ₹3909.90 | ₹4109.60 | ₹3856.00 | ₹4045.60 | 21,187 |
| 2026-01-23 | ₹3998.00 | ₹3998.00 | ₹3873.80 | ₹3886.80 | 10,551 |
| 2026-01-22 | ₹3998.00 | ₹4029.50 | ₹3950.00 | ₹3971.50 | 6,269 |
| 2026-01-21 | ₹4000.00 | ₹4077.00 | ₹3879.20 | ₹3998.90 | 14,775 |
| 2026-01-20 | ₹4090.00 | ₹4102.60 | ₹3990.00 | ₹4009.50 | 6,945 |
| 2026-01-19 | ₹4072.00 | ₹4136.00 | ₹4042.00 | ₹4102.60 | 8,225 |
| 2026-01-16 | ₹4211.90 | ₹4238.10 | ₹4062.80 | ₹4123.70 | 6,820 |
| 2026-01-14 | ₹4211.90 | ₹4244.00 | ₹4177.30 | ₹4211.90 | 4,969 |
| 2026-01-13 | ₹4211.10 | ₹4236.70 | ₹4175.00 | ₹4209.80 | 5,519 |
| 2026-01-12 | ₹4211.00 | ₹4263.00 | ₹4140.40 | ₹4211.10 | 12,323 |
| 2026-01-09 | ₹4215.00 | ₹4252.10 | ₹4160.10 | ₹4210.40 | 6,999 |
| 2026-01-08 | ₹4230.00 | ₹4258.00 | ₹4180.50 | ₹4224.20 | 6,076 |
| 2026-01-07 | ₹4296.90 | ₹4296.90 | ₹4203.30 | ₹4253.30 | 10,417 |
| 2026-01-06 | ₹4312.10 | ₹4328.40 | ₹4245.00 | ₹4273.60 | 8,402 |
| 2026-01-05 | ₹4224.40 | ₹4393.00 | ₹4210.10 | ₹4297.50 | 39,800 |
| 2026-01-02 | ₹4103.00 | ₹4198.10 | ₹4050.00 | ₹4184.80 | 29,778 |
| 2026-01-01 | ₹4116.60 | ₹4156.00 | ₹4088.90 | ₹4106.50 | 7,158 |
Fine Organic Industries Share Price Performance Analysis (Jul 2018 - May 2026)
FINEORG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.90%
₹4106.50 → ₹4677.30
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
17,097
Year to Date Average
NSE Exchange
Fine Organic Industries Share Price History – Frequently Asked Questions
Common questions about FINEORG historical data and records. Explore FINEORG Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Fine Organic Industries (FINEORG)?
The all-time high share price of Fine Organic Industries was ₹7328.75 recorded on September 14, 2022 on the NSE exchange.
What is the all-time low share price of Fine Organic Industries (FINEORG)?
The all-time low share price of Fine Organic Industries was ₹735.0 recorded on July 23, 2018 on the NSE exchange.
How can I download FINEORG historical share price data?
You can download Fine Organic Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FINEORG shares?
The highest trading volume day for Fine Organic Industries was 5,816,448 shares traded on July 02, 2018 on the NSE exchange, with share price at ₹822.8.