Price Data Selection & Download
Finolex Industries Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5720 daily OHLCV records on NSE from Jan. 2003 to April 2026. Compare with FINPIPE DCF to assess whether the stock is under or overvalued.
Share Price All Time High
₹355.90
June 07, 2024
NSE Exchange
Share Price All Time Low
₹4.95
March 06, 2009
NSE Exchange
Highest Volume Trading Day
43,285,136
December 27, 2024 • ₹256.05
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
FINPIPE daily open, high, low, close and volume (OHLCV) on NSE — 79 records.
Total Records
79
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-29 | ₹176.01 | ₹178.07 | ₹174.43 | ₹175.00 | 307,732 |
| 2026-04-28 | ₹175.36 | ₹177.78 | ₹174.53 | ₹175.73 | 267,728 |
| 2026-04-27 | ₹173.07 | ₹176.65 | ₹172.60 | ₹175.36 | 286,185 |
| 2026-04-24 | ₹175.50 | ₹176.01 | ₹171.21 | ₹172.21 | 206,694 |
| 2026-04-23 | ₹177.50 | ₹178.93 | ₹174.59 | ₹175.25 | 327,426 |
| 2026-04-22 | ₹176.01 | ₹178.95 | ₹175.05 | ₹178.09 | 398,728 |
| 2026-04-21 | ₹172.77 | ₹179.59 | ₹172.77 | ₹175.09 | 571,066 |
| 2026-04-20 | ₹177.50 | ₹178.00 | ₹171.51 | ₹173.82 | 657,293 |
| 2026-04-17 | ₹173.30 | ₹176.34 | ₹171.79 | ₹174.59 | 684,548 |
| 2026-04-16 | ₹173.99 | ₹174.50 | ₹171.13 | ₹172.80 | 491,976 |
| 2026-04-15 | ₹167.50 | ₹173.30 | ₹167.12 | ₹172.48 | 687,726 |
| 2026-04-13 | ₹162.00 | ₹166.85 | ₹159.10 | ₹165.11 | 663,397 |
| 2026-04-10 | ₹163.60 | ₹166.90 | ₹162.54 | ₹164.74 | 670,247 |
| 2026-04-09 | ₹164.00 | ₹167.56 | ₹161.05 | ₹162.01 | 803,040 |
| 2026-04-08 | ₹166.00 | ₹166.00 | ₹161.12 | ₹163.91 | 648,688 |
| 2026-04-07 | ₹159.31 | ₹160.82 | ₹158.30 | ₹158.94 | 243,825 |
| 2026-04-06 | ₹159.27 | ₹160.20 | ₹157.50 | ₹159.69 | 436,277 |
| 2026-04-02 | ₹156.00 | ₹160.20 | ₹152.68 | ₹159.08 | 504,064 |
| 2026-04-01 | ₹153.40 | ₹160.50 | ₹152.02 | ₹159.05 | 701,162 |
| 2026-03-30 | ₹155.05 | ₹159.39 | ₹147.54 | ₹149.95 | 1,502,513 |
| 2026-03-27 | ₹162.45 | ₹162.88 | ₹156.11 | ₹157.64 | 3,807,302 |
| 2026-03-25 | ₹162.66 | ₹167.37 | ₹159.51 | ₹162.47 | 1,373,584 |
| 2026-03-24 | ₹170.00 | ₹171.00 | ₹159.60 | ₹160.44 | 1,801,542 |
| 2026-03-23 | ₹171.30 | ₹172.96 | ₹166.01 | ₹168.17 | 691,186 |
| 2026-03-20 | ₹174.20 | ₹176.44 | ₹173.50 | ₹174.63 | 590,179 |
| 2026-03-19 | ₹176.18 | ₹176.28 | ₹170.15 | ₹174.73 | 406,213 |
| 2026-03-18 | ₹176.99 | ₹180.83 | ₹175.20 | ₹177.54 | 612,597 |
| 2026-03-17 | ₹180.70 | ₹181.86 | ₹175.50 | ₹176.08 | 428,893 |
| 2026-03-16 | ₹184.10 | ₹184.10 | ₹174.50 | ₹180.25 | 504,490 |
| 2026-03-13 | ₹187.10 | ₹187.10 | ₹181.81 | ₹184.42 | 496,486 |
| 2026-03-12 | ₹184.00 | ₹190.36 | ₹182.22 | ₹188.31 | 1,033,134 |
| 2026-03-11 | ₹189.72 | ₹192.40 | ₹184.57 | ₹185.41 | 1,480,130 |
| 2026-03-10 | ₹184.35 | ₹188.37 | ₹180.41 | ₹185.35 | 563,604 |
| 2026-03-09 | ₹181.00 | ₹183.71 | ₹178.35 | ₹181.07 | 426,081 |
| 2026-03-06 | ₹186.05 | ₹190.62 | ₹184.08 | ₹187.47 | 455,400 |
| 2026-03-05 | ₹180.00 | ₹186.95 | ₹179.80 | ₹186.19 | 481,337 |
| 2026-03-04 | ₹177.28 | ₹180.80 | ₹176.10 | ₹179.80 | 473,196 |
| 2026-03-02 | ₹173.70 | ₹182.00 | ₹173.70 | ₹180.35 | 533,255 |
| 2026-02-27 | ₹185.15 | ₹185.90 | ₹181.80 | ₹185.25 | 228,056 |
| 2026-02-26 | ₹184.16 | ₹185.50 | ₹183.46 | ₹185.12 | 133,349 |
| 2026-02-25 | ₹183.95 | ₹185.48 | ₹181.40 | ₹184.16 | 352,329 |
| 2026-02-24 | ₹185.80 | ₹186.11 | ₹181.83 | ₹182.65 | 281,205 |
| 2026-02-23 | ₹190.30 | ₹190.58 | ₹184.84 | ₹186.66 | 320,669 |
| 2026-02-20 | ₹188.42 | ₹190.60 | ₹182.50 | ₹189.89 | 1,132,162 |
| 2026-02-19 | ₹191.16 | ₹192.66 | ₹186.00 | ₹187.37 | 438,061 |
| 2026-02-18 | ₹190.90 | ₹193.70 | ₹190.50 | ₹191.31 | 428,092 |
| 2026-02-17 | ₹188.70 | ₹193.00 | ₹187.81 | ₹191.01 | 638,729 |
| 2026-02-16 | ₹187.00 | ₹191.40 | ₹185.11 | ₹188.93 | 383,387 |
| 2026-02-13 | ₹190.00 | ₹192.35 | ₹186.10 | ₹188.73 | 985,263 |
| 2026-02-12 | ₹181.00 | ₹197.80 | ₹180.21 | ₹191.34 | 9,655,344 |
| 2026-02-11 | ₹178.99 | ₹183.00 | ₹177.19 | ₹181.52 | 513,539 |
| 2026-02-10 | ₹179.00 | ₹181.94 | ₹178.03 | ₹178.99 | 287,311 |
| 2026-02-09 | ₹172.03 | ₹179.80 | ₹172.03 | ₹178.68 | 431,851 |
| 2026-02-06 | ₹172.59 | ₹174.29 | ₹171.10 | ₹172.03 | 333,320 |
| 2026-02-05 | ₹177.00 | ₹177.92 | ₹173.10 | ₹174.69 | 223,235 |
| 2026-02-04 | ₹176.00 | ₹178.89 | ₹175.14 | ₹178.20 | 424,666 |
| 2026-02-03 | ₹177.01 | ₹179.69 | ₹173.40 | ₹176.64 | 469,012 |
| 2026-02-02 | ₹173.75 | ₹175.90 | ₹170.01 | ₹174.94 | 272,268 |
| 2026-02-01 | ₹176.99 | ₹181.70 | ₹171.90 | ₹174.99 | 412,873 |
| 2026-01-30 | ₹171.00 | ₹177.00 | ₹169.31 | ₹176.43 | 353,190 |
| 2026-01-29 | ₹172.10 | ₹173.51 | ₹170.70 | ₹172.57 | 144,229 |
| 2026-01-28 | ₹170.08 | ₹174.00 | ₹169.53 | ₹172.93 | 188,082 |
| 2026-01-27 | ₹172.00 | ₹173.74 | ₹168.44 | ₹170.08 | 393,062 |
| 2026-01-23 | ₹174.00 | ₹176.36 | ₹172.10 | ₹173.77 | 315,545 |
| 2026-01-22 | ₹174.99 | ₹177.25 | ₹173.58 | ₹175.21 | 167,523 |
| 2026-01-21 | ₹174.00 | ₹176.00 | ₹172.20 | ₹174.18 | 515,350 |
| 2026-01-20 | ₹176.13 | ₹178.79 | ₹174.21 | ₹175.74 | 724,269 |
| 2026-01-19 | ₹175.00 | ₹176.50 | ₹173.81 | ₹176.13 | 187,117 |
| 2026-01-16 | ₹175.00 | ₹176.95 | ₹174.90 | ₹176.66 | 246,008 |
| 2026-01-14 | ₹173.15 | ₹177.00 | ₹173.05 | ₹175.51 | 228,130 |
| 2026-01-13 | ₹174.00 | ₹174.87 | ₹172.17 | ₹174.01 | 160,436 |
| 2026-01-12 | ₹172.21 | ₹174.30 | ₹169.63 | ₹173.17 | 301,355 |
| 2026-01-09 | ₹173.50 | ₹177.10 | ₹173.50 | ₹173.99 | 449,805 |
| 2026-01-08 | ₹179.59 | ₹180.63 | ₹175.10 | ₹177.10 | 377,337 |
| 2026-01-07 | ₹180.05 | ₹180.99 | ₹178.60 | ₹179.56 | 229,006 |
| 2026-01-06 | ₹183.01 | ₹183.01 | ₹179.31 | ₹180.66 | 359,534 |
| 2026-01-05 | ₹177.40 | ₹185.10 | ₹177.40 | ₹183.56 | 1,514,050 |
| 2026-01-02 | ₹177.50 | ₹178.96 | ₹175.81 | ₹178.51 | 511,473 |
| 2026-01-01 | ₹175.00 | ₹175.90 | ₹172.73 | ₹175.77 | 317,055 |
Finolex Industries Share Price Performance Analysis (Jan 2003 - Apr 2026)
FINPIPE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.44%
₹175.77 → ₹175.00
Year to Date
Price Volatility
4.94%
Low Volatility
Year to Date
Average Daily Volume
674,003
Year to Date Average
NSE Exchange
Finolex Industries Share Price History – Frequently Asked Questions
Common questions about FINPIPE historical data and records. Explore FINPIPE Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Finolex Industries (FINPIPE)?
The all-time high share price of Finolex Industries was ₹355.9 recorded on June 07, 2024 on the NSE exchange.
What is the all-time low share price of Finolex Industries (FINPIPE)?
The all-time low share price of Finolex Industries was ₹4.95 recorded on March 06, 2009 on the NSE exchange.
How can I download FINPIPE historical share price data?
You can download Finolex 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 FINPIPE shares?
The highest trading volume day for Finolex Industries was 43,285,136 shares traded on December 27, 2024 on the NSE exchange, with share price at ₹256.05.