Want to see IN:FCL full AI Analyst Report?
Fineotex Chemical Limited (FCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.14 | 51.14 | 47.60 | 48.59 | 48.59 | -5.08% | 698,081 | 0.51 |
| Oct 29, 2026 | 49.75 | 51.70 | 49.27 | 51.19 | 51.19 | +2.34% | 686,408 | 0.51 |
| Oct 28, 2026 | 47.91 | 50.79 | 47.69 | 50.02 | 50.02 | +3.52% | 1,303,282 | 0.97 |
| Oct 27, 2026 | 47.46 | 49.10 | 46.78 | 48.32 | 48.32 | +0.96% | 852,711 | 0.63 |
| Oct 26, 2026 | 48.19 | 49.43 | 47.17 | 47.86 | 47.86 | -2.70% | 845,115 | 0.63 |
| Oct 23, 2026 | 51.69 | 51.69 | 47.57 | 49.19 | 49.19 | -4.49% | 1,701,679 | 1.28 |
| Oct 22, 2026 | 52.77 | 53.44 | 50.76 | 51.50 | 51.50 | -2.41% | 1,327,941 | 0.99 |
| Oct 21, 2026 | 56.17 | 56.17 | 52.32 | 52.77 | 52.77 | -5.46% | 1,167,262 | 0.86 |
| Oct 20, 2026 | 55.82 | 56.99 | 55.42 | 55.82 | 55.82 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.54 | 56.99 | 55.42 | 55.82 | 55.82 | -2.84% | 919,541 | 0.66 |
| Oct 16, 2026 | 58.24 | 59.40 | 57.00 | 57.45 | 57.45 | -0.81% | 974,910 | 0.69 |
| Oct 15, 2026 | 59.44 | 59.50 | 57.50 | 57.92 | 57.92 | -3.14% | 916,510 | 0.65 |
| Oct 14, 2026 | 56.63 | 61.10 | 56.63 | 59.80 | 59.80 | +5.58% | 2,809,237 | 2.05 |
| Oct 13, 2026 | 56.50 | 57.36 | 53.74 | 56.64 | 56.64 | +0.09% | 1,399,826 | 1.03 |
| Oct 12, 2026 | 58.54 | 58.75 | 55.80 | 56.59 | 56.59 | -2.33% | 1,305,215 | 0.95 |
| Oct 09, 2026 | 56.22 | 58.46 | 54.92 | 57.94 | 57.94 | +3.26% | 1,568,799 | 1.16 |
| Oct 08, 2026 | 58.40 | 58.53 | 55.56 | 56.11 | 56.11 | -3.01% | 1,115,267 | 0.83 |
| Oct 07, 2026 | 59.08 | 60.84 | 57.51 | 57.85 | 57.85 | -2.26% | 1,595,285 | 1.21 |
| Oct 06, 2026 | 54.15 | 59.43 | 54.15 | 59.19 | 59.19 | +9.55% | 3,824,991 | 3.02 |
| Oct 05, 2026 | 55.52 | 55.84 | 53.21 | 54.03 | 54.03 | -3.09% | 1,521,874 | 1.21 |
| Oct 02, 2026 | 55.75 | 58.46 | 54.78 | 55.75 | 55.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 57.38 | 58.46 | 54.78 | 55.75 | 55.75 | -3.04% | 1,452,091 | 1.16 |
| Sep 30, 2026 | 57.88 | 59.23 | 57.03 | 57.50 | 57.50 | -0.86% | 1,313,697 | 1.06 |
| Sep 29, 2026 | 56.51 | 58.38 | 55.56 | 58.00 | 58.00 | +0.99% | 1,360,418 | 1.10 |
| Sep 28, 2026 | 61.30 | 61.35 | 56.95 | 57.43 | 57.43 | -5.12% | 1,921,153 | 1.58 |
| Sep 25, 2026 | 56.23 | 61.00 | 55.76 | 60.53 | 60.53 | +7.86% | 2,725,065 | 2.30 |
| Sep 24, 2026 | 56.65 | 58.44 | 55.20 | 56.12 | 56.12 | -1.20% | 1,094,236 | 0.91 |
| Sep 23, 2026 | 57.13 | 58.09 | 56.24 | 56.80 | 56.80 | -1.10% | 881,264 | 0.74 |
| Sep 22, 2026 | 56.42 | 58.70 | 55.99 | 57.43 | 57.43 | +2.94% | 1,228,897 | 1.04 |
| Sep 21, 2026 | 57.10 | 58.32 | 55.45 | 55.79 | 55.79 | -2.28% | 874,430 | 0.74 |
| Sep 18, 2026 | 53.25 | 57.69 | 52.90 | 57.09 | 57.09 | +7.66% | 1,544,470 | 1.31 |
| Sep 17, 2026 | 52.43 | 54.12 | 52.13 | 53.03 | 53.03 | -0.17% | 929,705 | 0.78 |
| Sep 16, 2026 | 53.42 | 54.09 | 49.35 | 53.12 | 53.12 | -1.45% | 2,349,427 | 2.01 |
| Sep 15, 2026 | 57.89 | 58.42 | 51.99 | 53.90 | 53.90 | -6.68% | 2,466,405 | 2.16 |
| Sep 14, 2026 | 57.76 | 59.17 | 56.50 | 57.76 | 57.76 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 58.47 | 59.17 | 56.50 | 57.76 | 57.76 | -1.82% | 1,378,032 | 1.16 |
| Sep 10, 2026 | 58.76 | 61.74 | 58.15 | 58.83 | 58.83 | +0.77% | 1,658,334 | 1.41 |
| Sep 09, 2026 | 58.26 | 62.44 | 57.81 | 58.38 | 58.38 | +0.05% | 2,656,634 | 2.31 |
| Sep 08, 2026 | 58.80 | 59.50 | 56.70 | 58.35 | 58.35 | +2.98% | 3,156,412 | 2.84 |
| Sep 07, 2026 | 52.11 | 56.66 | 52.11 | 56.66 | 56.66 | +10.00% | 3,081,240 | 2.82 |
| Sep 04, 2026 | 48.66 | 52.11 | 48.66 | 51.51 | 51.51 | +6.49% | 2,112,384 | 1.97 |
| Sep 03, 2026 | 49.14 | 49.34 | 48.00 | 48.42 | 48.37 | -1.60% | 585,848 | 0.53 |
| Sep 02, 2026 | 48.52 | 49.60 | 48.15 | 49.21 | 49.16 | +0.70% | 672,011 | 0.61 |
| Sep 01, 2026 | 51.00 | 51.39 | 48.00 | 48.87 | 48.82 | -3.78% | 704,433 | 0.63 |
| Aug 31, 2026 | 50.25 | 52.15 | 49.00 | 50.79 | 50.74 | +1.56% | 1,081,846 | 0.96 |
| Aug 28, 2026 | 48.75 | 50.49 | 47.83 | 50.01 | 49.96 | +3.16% | 673,143 | 0.59 |
| Aug 27, 2026 | 50.85 | 51.07 | 48.25 | 48.48 | 48.43 | -4.19% | 980,649 | 0.85 |
| Aug 26, 2026 | 48.90 | 50.95 | 47.74 | 50.60 | 50.55 | +3.84% | 1,012,429 | 0.86 |
| Aug 25, 2026 | 49.89 | 49.89 | 47.26 | 48.73 | 48.68 | -1.99% | 1,635,715 | 1.43 |
| Aug 24, 2026 | 49.89 | 51.35 | 48.58 | 49.72 | 49.67 | +4.74% | 3,322,410 | 2.96 |
