Price Data Selection & Download
Fineotex Chemical Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2838 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see FCL stock price BSE.
Share Price All Time High
₹458.85
February 19, 2024
NSE Exchange
Share Price All Time Low
₹12.45
March 25, 2020
NSE Exchange
Highest Volume Trading Day
223,560,391
May 19, 2026 • ₹33.22
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
FCL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹43.40 | ₹43.40 | ₹39.02 | ₹39.59 | 35,167,975 |
| 2026-07-23 | ₹39.85 | ₹42.18 | ₹39.52 | ₹41.91 | 22,531,880 |
| 2026-07-22 | ₹40.40 | ₹40.58 | ₹39.10 | ₹39.88 | 10,372,449 |
| 2026-07-21 | ₹39.40 | ₹40.80 | ₹38.96 | ₹40.05 | 19,845,556 |
| 2026-07-20 | ₹39.69 | ₹39.92 | ₹38.25 | ₹39.39 | 13,903,646 |
| 2026-07-17 | ₹38.25 | ₹38.99 | ₹37.26 | ₹38.75 | 13,357,045 |
| 2026-07-16 | ₹39.00 | ₹39.53 | ₹37.06 | ₹38.35 | 14,839,210 |
| 2026-07-15 | ₹35.98 | ₹39.25 | ₹35.71 | ₹38.94 | 21,447,550 |
| 2026-07-14 | ₹36.20 | ₹36.94 | ₹35.13 | ₹35.69 | 6,788,597 |
| 2026-07-13 | ₹36.50 | ₹36.68 | ₹36.01 | ₹36.18 | 4,399,641 |
| 2026-07-10 | ₹37.80 | ₹38.24 | ₹36.62 | ₹36.99 | 6,397,206 |
| 2026-07-09 | ₹36.59 | ₹37.75 | ₹36.52 | ₹37.43 | 4,364,061 |
| 2026-07-08 | ₹37.00 | ₹38.19 | ₹36.06 | ₹36.39 | 7,602,598 |
| 2026-07-07 | ₹37.64 | ₹38.26 | ₹36.65 | ₹37.25 | 9,001,970 |
| 2026-07-06 | ₹39.25 | ₹39.25 | ₹37.16 | ₹37.41 | 7,095,449 |
| 2026-07-03 | ₹40.18 | ₹40.59 | ₹39.00 | ₹39.12 | 7,824,732 |
| 2026-07-02 | ₹38.46 | ₹40.30 | ₹37.50 | ₹39.89 | 13,828,712 |
| 2026-07-01 | ₹39.19 | ₹39.25 | ₹37.89 | ₹38.09 | 5,635,389 |
| 2026-06-30 | ₹38.98 | ₹39.67 | ₹38.50 | ₹38.80 | 6,035,278 |
| 2026-06-29 | ₹40.90 | ₹41.57 | ₹37.07 | ₹38.26 | 16,548,258 |
| 2026-06-25 | ₹43.03 | ₹43.38 | ₹40.60 | ₹40.90 | 10,190,429 |
| 2026-06-24 | ₹43.50 | ₹44.73 | ₹42.25 | ₹42.89 | 10,396,656 |
| 2026-06-23 | ₹45.80 | ₹47.18 | ₹40.87 | ₹43.40 | 28,194,204 |
| 2026-06-22 | ₹43.94 | ₹45.70 | ₹43.55 | ₹45.41 | 14,591,643 |
| 2026-06-19 | ₹43.49 | ₹44.55 | ₹42.71 | ₹43.52 | 9,239,961 |
| 2026-06-18 | ₹44.75 | ₹44.80 | ₹43.01 | ₹43.45 | 10,768,206 |
| 2026-06-17 | ₹43.70 | ₹45.70 | ₹43.55 | ₹44.83 | 23,869,214 |
| 2026-06-16 | ₹41.88 | ₹43.50 | ₹41.40 | ₹43.30 | 19,755,871 |
| 2026-06-15 | ₹40.25 | ₹42.52 | ₹40.06 | ₹41.50 | 17,178,538 |
| 2026-06-12 | ₹38.18 | ₹39.71 | ₹38.01 | ₹39.17 | 10,040,741 |
| 2026-06-11 | ₹38.08 | ₹39.27 | ₹36.80 | ₹37.03 | 11,671,065 |
| 2026-06-10 | ₹40.18 | ₹40.69 | ₹37.16 | ₹38.10 | 18,694,898 |
| 2026-06-09 | ₹39.00 | ₹40.20 | ₹38.50 | ₹39.86 | 15,127,722 |
| 2026-06-08 | ₹40.00 | ₹42.48 | ₹36.66 | ₹38.14 | 36,675,993 |
| 2026-06-05 | ₹41.30 | ₹41.75 | ₹40.06 | ₹40.73 | 15,341,694 |
| 2026-06-04 | ₹43.25 | ₹43.87 | ₹40.36 | ₹41.03 | 20,805,048 |
| 2026-06-03 | ₹42.69 | ₹44.44 | ₹42.60 | ₹43.54 | 29,794,119 |
| 2026-06-02 | ₹40.73 | ₹43.42 | ₹39.87 | ₹42.36 | 31,485,151 |
| 2026-06-01 | ₹40.35 | ₹43.20 | ₹39.65 | ₹40.89 | 34,839,950 |
| 2026-05-29 | ₹39.34 | ₹40.89 | ₹38.71 | ₹39.99 | 28,513,505 |
| 2026-05-27 | ₹39.24 | ₹39.33 | ₹37.90 | ₹38.56 | 23,195,198 |
| 2026-05-26 | ₹39.81 | ₹41.25 | ₹38.87 | ₹39.48 | 84,260,421 |
| 2026-05-25 | ₹33.70 | ₹39.83 | ₹33.61 | ₹39.03 | 146,582,721 |
| 2026-05-22 | ₹31.90 | ₹33.52 | ₹31.10 | ₹33.24 | 36,506,566 |
| 2026-05-21 | ₹34.00 | ₹34.12 | ₹30.64 | ₹31.59 | 31,253,961 |
| 2026-05-20 | ₹33.00 | ₹35.80 | ₹32.35 | ₹34.12 | 109,836,509 |
| 2026-05-19 | ₹33.00 | ₹34.50 | ₹30.55 | ₹33.22 | 223,560,391 |
| 2026-05-18 | ₹26.99 | ₹30.52 | ₹26.50 | ₹30.52 | 98,963,995 |
| 2026-05-15 | ₹26.30 | ₹26.33 | ₹25.24 | ₹25.44 | 4,610,369 |
| 2026-05-14 | ₹27.00 | ₹27.30 | ₹25.58 | ₹25.98 | 5,537,175 |
| 2026-05-13 | ₹27.41 | ₹27.88 | ₹26.50 | ₹26.81 | 5,033,763 |
| 2026-05-12 | ₹28.76 | ₹28.90 | ₹26.91 | ₹27.12 | 9,118,314 |
| 2026-05-11 | ₹28.00 | ₹29.49 | ₹27.39 | ₹28.33 | 10,758,161 |
| 2026-05-08 | ₹27.75 | ₹28.87 | ₹27.40 | ₹28.15 | 11,216,853 |
| 2026-05-07 | ₹25.73 | ₹27.90 | ₹25.57 | ₹27.75 | 17,498,551 |
| 2026-05-06 | ₹23.42 | ₹26.50 | ₹23.36 | ₹25.51 | 34,491,259 |
| 2026-05-05 | ₹22.99 | ₹23.42 | ₹22.65 | ₹23.23 | 3,362,387 |
| 2026-05-04 | ₹23.10 | ₹23.41 | ₹22.95 | ₹23.03 | 3,572,848 |
| 2026-04-30 | ₹23.00 | ₹23.32 | ₹22.60 | ₹22.98 | 3,766,468 |
| 2026-04-29 | ₹23.01 | ₹23.46 | ₹22.93 | ₹23.03 | 4,032,965 |
| 2026-04-28 | ₹23.00 | ₹23.40 | ₹22.83 | ₹22.98 | 5,141,394 |
| 2026-04-27 | ₹22.99 | ₹23.50 | ₹22.95 | ₹23.01 | 4,907,606 |
| 2026-04-24 | ₹23.21 | ₹23.50 | ₹22.62 | ₹22.91 | 2,003,163 |
| 2026-04-23 | ₹22.90 | ₹23.39 | ₹22.90 | ₹23.20 | 2,708,689 |
| 2026-04-22 | ₹22.87 | ₹23.40 | ₹22.83 | ₹23.05 | 4,145,394 |
| 2026-04-21 | ₹23.08 | ₹24.00 | ₹22.85 | ₹22.96 | 4,609,166 |
| 2026-04-20 | ₹23.21 | ₹23.41 | ₹22.82 | ₹22.98 | 5,259,816 |
| 2026-04-17 | ₹22.97 | ₹23.57 | ₹22.97 | ₹23.21 | 2,299,517 |
| 2026-04-16 | ₹23.25 | ₹23.60 | ₹22.75 | ₹22.99 | 7,592,444 |
| 2026-04-15 | ₹23.87 | ₹23.87 | ₹22.95 | ₹23.04 | 4,704,953 |
| 2026-04-13 | ₹23.10 | ₹24.30 | ₹22.35 | ₹22.95 | 5,011,876 |
| 2026-04-10 | ₹23.48 | ₹23.94 | ₹23.06 | ₹23.39 | 1,842,075 |
| 2026-04-09 | ₹23.40 | ₹23.40 | ₹22.45 | ₹22.89 | 2,252,859 |
| 2026-04-08 | ₹23.75 | ₹23.75 | ₹22.62 | ₹22.99 | 2,451,612 |
| 2026-04-07 | ₹22.90 | ₹22.90 | ₹21.58 | ₹22.05 | 3,014,738 |
| 2026-04-06 | ₹21.58 | ₹22.46 | ₹21.13 | ₹22.34 | 2,514,964 |
| 2026-04-02 | ₹20.25 | ₹21.30 | ₹20.05 | ₹21.19 | 1,110,350 |
| 2026-04-01 | ₹20.73 | ₹21.19 | ₹19.75 | ₹20.85 | 2,686,775 |
| 2026-03-30 | ₹20.10 | ₹20.22 | ₹19.10 | ₹19.24 | 3,657,062 |
| 2026-03-27 | ₹21.00 | ₹21.21 | ₹20.11 | ₹20.17 | 3,342,457 |
| 2026-03-25 | ₹21.33 | ₹21.90 | ₹21.01 | ₹21.21 | 2,505,154 |
| 2026-03-24 | ₹21.24 | ₹21.70 | ₹20.88 | ₹21.29 | 3,800,154 |
| 2026-03-23 | ₹21.44 | ₹21.60 | ₹20.60 | ₹20.81 | 1,871,859 |
| 2026-03-20 | ₹21.78 | ₹22.46 | ₹21.64 | ₹21.77 | 1,086,946 |
| 2026-03-19 | ₹21.80 | ₹22.04 | ₹21.64 | ₹21.69 | 1,100,196 |
| 2026-03-18 | ₹21.51 | ₹22.37 | ₹21.50 | ₹22.20 | 1,542,993 |
| 2026-03-17 | ₹21.50 | ₹21.90 | ₹21.27 | ₹21.49 | 1,300,795 |
| 2026-03-16 | ₹21.67 | ₹21.89 | ₹21.22 | ₹21.35 | 1,705,269 |
| 2026-03-13 | ₹22.50 | ₹23.00 | ₹21.80 | ₹22.00 | 1,278,893 |
| 2026-03-12 | ₹22.40 | ₹22.80 | ₹21.98 | ₹22.50 | 1,423,881 |
| 2026-03-11 | ₹22.59 | ₹23.37 | ₹22.30 | ₹22.53 | 1,655,091 |
| 2026-03-10 | ₹21.81 | ₹23.00 | ₹21.81 | ₹22.59 | 1,582,710 |
| 2026-03-09 | ₹21.80 | ₹21.91 | ₹20.95 | ₹21.70 | 1,684,740 |
| 2026-03-06 | ₹22.41 | ₹22.50 | ₹21.81 | ₹21.91 | 1,635,424 |
| 2026-03-05 | ₹22.27 | ₹22.63 | ₹21.95 | ₹22.33 | 1,598,923 |
| 2026-03-04 | ₹22.41 | ₹22.70 | ₹21.97 | ₹22.15 | 1,891,101 |
| 2026-03-02 | ₹22.55 | ₹23.20 | ₹22.36 | ₹22.93 | 2,337,265 |
| 2026-02-27 | ₹23.75 | ₹23.85 | ₹23.45 | ₹23.61 | 1,321,789 |
| 2026-02-26 | ₹23.86 | ₹24.25 | ₹23.60 | ₹23.76 | 1,050,784 |
| 2026-02-25 | ₹24.28 | ₹24.59 | ₹23.50 | ₹23.80 | 2,233,817 |
| 2026-02-24 | ₹24.22 | ₹24.48 | ₹23.78 | ₹24.26 | 1,411,530 |
| 2026-02-23 | ₹25.05 | ₹25.23 | ₹24.05 | ₹24.34 | 1,833,294 |
| 2026-02-20 | ₹25.00 | ₹25.28 | ₹24.65 | ₹24.91 | 1,694,167 |
| 2026-02-19 | ₹25.90 | ₹25.90 | ₹24.76 | ₹24.98 | 2,237,884 |
| 2026-02-18 | ₹25.00 | ₹25.92 | ₹24.75 | ₹25.42 | 7,113,264 |
| 2026-02-17 | ₹24.30 | ₹25.15 | ₹23.90 | ₹24.59 | 2,937,547 |
| 2026-02-16 | ₹24.59 | ₹24.69 | ₹23.55 | ₹24.20 | 1,918,258 |
| 2026-02-13 | ₹23.74 | ₹24.30 | ₹23.00 | ₹24.05 | 1,616,571 |
| 2026-02-12 | ₹24.33 | ₹24.37 | ₹23.78 | ₹23.93 | 1,416,216 |
| 2026-02-11 | ₹24.39 | ₹24.69 | ₹23.88 | ₹24.33 | 1,506,787 |
| 2026-02-10 | ₹24.47 | ₹24.70 | ₹24.20 | ₹24.39 | 1,888,216 |
| 2026-02-09 | ₹23.63 | ₹24.62 | ₹23.16 | ₹24.21 | 3,747,802 |
| 2026-02-06 | ₹23.20 | ₹23.21 | ₹22.70 | ₹22.80 | 2,164,400 |
| 2026-02-05 | ₹23.73 | ₹23.96 | ₹23.09 | ₹23.21 | 1,056,601 |
| 2026-02-04 | ₹23.70 | ₹24.01 | ₹23.11 | ₹23.76 | 1,457,365 |
| 2026-02-03 | ₹24.50 | ₹24.55 | ₹23.00 | ₹23.60 | 3,540,035 |
| 2026-02-02 | ₹22.27 | ₹22.33 | ₹21.31 | ₹21.91 | 1,437,676 |
| 2026-02-01 | ₹22.27 | ₹23.30 | ₹22.02 | ₹22.28 | 1,295,270 |
| 2026-01-30 | ₹21.89 | ₹22.54 | ₹21.61 | ₹22.32 | 1,302,031 |
| 2026-01-29 | ₹22.46 | ₹22.69 | ₹21.82 | ₹22.05 | 1,183,127 |
| 2026-01-28 | ₹21.27 | ₹22.68 | ₹21.11 | ₹22.46 | 1,741,698 |
| 2026-01-27 | ₹21.40 | ₹21.68 | ₹20.95 | ₹21.10 | 2,223,047 |
| 2026-01-23 | ₹22.70 | ₹22.71 | ₹21.50 | ₹21.72 | 1,137,782 |
| 2026-01-22 | ₹21.84 | ₹23.00 | ₹21.71 | ₹22.39 | 1,175,998 |
| 2026-01-21 | ₹22.00 | ₹22.36 | ₹21.32 | ₹21.71 | 2,748,771 |
| 2026-01-20 | ₹22.69 | ₹22.83 | ₹22.03 | ₹22.13 | 1,514,700 |
| 2026-01-19 | ₹22.96 | ₹23.02 | ₹22.50 | ₹22.84 | 1,712,752 |
| 2026-01-16 | ₹22.74 | ₹23.06 | ₹22.71 | ₹22.96 | 1,285,577 |
| 2026-01-14 | ₹23.01 | ₹23.08 | ₹22.67 | ₹22.74 | 1,096,173 |
| 2026-01-13 | ₹23.50 | ₹24.00 | ₹22.88 | ₹23.12 | 1,829,018 |
| 2026-01-12 | ₹23.23 | ₹24.50 | ₹22.25 | ₹23.53 | 6,588,187 |
| 2026-01-09 | ₹23.75 | ₹23.98 | ₹23.15 | ₹23.23 | 1,741,457 |
| 2026-01-08 | ₹24.45 | ₹24.47 | ₹23.48 | ₹24.00 | 2,509,473 |
| 2026-01-07 | ₹24.05 | ₹24.39 | ₹24.01 | ₹24.19 | 1,285,836 |
| 2026-01-06 | ₹24.36 | ₹24.36 | ₹24.06 | ₹24.12 | 1,111,152 |
| 2026-01-05 | ₹24.56 | ₹24.78 | ₹24.16 | ₹24.36 | 1,504,535 |
| 2026-01-02 | ₹24.54 | ₹24.70 | ₹24.38 | ₹24.48 | 1,767,519 |
| 2026-01-01 | ₹24.66 | ₹24.81 | ₹24.40 | ₹24.55 | 1,545,157 |
Fineotex Chemical Share Price Performance Analysis (Jan 2015 - Jul 2026)
FCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+61.26%
₹24.55 → ₹39.59
Year to Date
Price Volatility
27.52%
Medium Volatility
Year to Date
Average Daily Volume
12,278,712
Year to Date Average
NSE Exchange
Fineotex Chemical Share Price History – Frequently Asked Questions
Common questions about FCL historical data and records.
What is the all-time high share price of Fineotex Chemical (FCL)?
The all-time high share price of Fineotex Chemical was ₹458.85 recorded on February 19, 2024 on the NSE exchange.
What is the all-time low share price of Fineotex Chemical (FCL)?
The all-time low share price of Fineotex Chemical was ₹12.45 recorded on March 25, 2020 on the NSE exchange.
How can I download FCL historical share price data?
You can download Fineotex Chemical 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 FCL shares?
The highest trading volume day for Fineotex Chemical was 223,560,391 shares traded on May 19, 2026 on the NSE exchange, with share price at ₹33.22.