Want to see IN:FINPIPE full AI Analyst Report?
Finolex Industries Limited (FINPIPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 142.10 | 142.10 | 137.05 | 137.20 | 137.20 | -3.38% | 20,120 | 0.46 |
| Oct 29, 2026 | 142.55 | 142.55 | 139.20 | 142.00 | 142.00 | +0.64% | 24,111 | 0.54 |
| Oct 28, 2026 | 141.00 | 142.35 | 140.25 | 141.10 | 141.10 | -0.28% | 45,151 | 1.02 |
| Oct 27, 2026 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | -0.25% | 32,291 | 0.73 |
| Oct 26, 2026 | 141.20 | 144.40 | 140.55 | 141.85 | 141.85 | -0.32% | 22,548 | 0.51 |
| Oct 23, 2026 | 147.60 | 147.60 | 140.95 | 142.30 | 142.30 | -3.88% | 71,189 | 1.63 |
| Oct 22, 2026 | 148.50 | 148.60 | 144.00 | 148.05 | 148.05 | -0.03% | 43,906 | 1.02 |
| Oct 21, 2026 | 150.90 | 151.05 | 147.00 | 148.10 | 148.10 | -2.02% | 25,990 | 0.59 |
| Oct 20, 2026 | 151.15 | 156.05 | 151.10 | 151.15 | 151.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 156.05 | 156.05 | 151.10 | 151.15 | 151.15 | -1.56% | 15,367 | 0.34 |
| Oct 16, 2026 | 156.00 | 156.05 | 151.40 | 153.55 | 153.55 | -0.94% | 138,453 | 3.22 |
| Oct 15, 2026 | 151.95 | 159.35 | 151.95 | 155.00 | 155.00 | +2.38% | 80,505 | 1.91 |
| Oct 14, 2026 | 150.55 | 152.95 | 150.55 | 151.40 | 151.40 | +0.00% | 22,361 | 0.53 |
| Oct 13, 2026 | 151.25 | 151.85 | 150.10 | 151.40 | 151.40 | -0.23% | 17,057 | 0.40 |
| Oct 12, 2026 | 152.40 | 153.75 | 150.60 | 151.75 | 151.75 | +0.46% | 15,609 | 0.36 |
| Oct 09, 2026 | 149.65 | 151.90 | 148.70 | 151.05 | 151.05 | +0.97% | 12,286 | 0.28 |
| Oct 08, 2026 | 154.45 | 154.50 | 148.80 | 149.60 | 149.60 | -2.79% | 67,478 | 1.58 |
| Oct 07, 2026 | 154.95 | 155.65 | 153.10 | 153.90 | 153.90 | -0.42% | 32,478 | 0.76 |
| Oct 06, 2026 | 148.40 | 155.00 | 148.40 | 154.55 | 154.55 | +3.38% | 84,523 | 2.00 |
| Oct 05, 2026 | 150.60 | 151.70 | 148.20 | 149.50 | 149.50 | -0.66% | 37,896 | 0.88 |
| Oct 02, 2026 | 150.50 | 151.35 | 148.95 | 150.50 | 150.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 150.95 | 151.35 | 148.95 | 150.50 | 150.50 | +0.30% | 40,342 | 0.92 |
| Sep 30, 2026 | 151.05 | 153.30 | 147.50 | 150.05 | 150.05 | -0.79% | 59,504 | 1.37 |
| Sep 29, 2026 | 151.45 | 152.20 | 149.65 | 151.25 | 151.25 | -0.20% | 15,308 | 0.35 |
| Sep 28, 2026 | 155.10 | 155.10 | 151.00 | 151.55 | 151.55 | -1.62% | 49,317 | 1.09 |
| Sep 25, 2026 | 154.40 | 154.40 | 152.50 | 154.05 | 154.05 | +0.10% | 20,677 | 0.46 |
| Sep 24, 2026 | 154.35 | 155.00 | 152.00 | 153.90 | 153.90 | -0.29% | 50,601 | 1.10 |
| Sep 23, 2026 | 153.15 | 155.95 | 152.20 | 154.35 | 154.35 | +0.95% | 59,118 | 1.31 |
| Sep 22, 2026 | 153.30 | 154.35 | 151.80 | 152.90 | 152.90 | +0.46% | 47,348 | 1.03 |
| Sep 21, 2026 | 154.55 | 155.10 | 152.00 | 152.20 | 152.20 | -1.52% | 33,599 | 0.71 |
| Sep 18, 2026 | 154.20 | 155.90 | 153.00 | 154.55 | 154.55 | +0.36% | 34,773 | 0.71 |
| Sep 17, 2026 | 151.00 | 157.65 | 151.00 | 154.00 | 154.00 | +1.92% | 36,730 | 0.75 |
| Sep 16, 2026 | 151.50 | 152.50 | 148.10 | 151.10 | 151.10 | +0.00% | 33,190 | 0.67 |
| Sep 15, 2026 | 153.05 | 154.05 | 150.30 | 151.10 | 151.10 | -1.60% | 75,877 | 1.45 |
| Sep 14, 2026 | 153.55 | 156.00 | 153.00 | 153.55 | 153.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 156.00 | 156.00 | 153.00 | 153.55 | 153.55 | -0.49% | 47,460 | 0.39 |
| Sep 10, 2026 | 156.00 | 158.10 | 156.00 | 157.05 | 154.30 | +0.22% | 21,589 | 0.18 |
| Sep 09, 2026 | 158.00 | 158.35 | 156.40 | 156.70 | 153.96 | -0.82% | 47,574 | 0.39 |
| Sep 08, 2026 | 157.00 | 158.75 | 156.65 | 158.00 | 155.23 | +0.51% | 43,667 | 0.36 |
| Sep 07, 2026 | 157.55 | 160.05 | 156.85 | 157.20 | 154.45 | -0.91% | 44,162 | 0.37 |
| Sep 04, 2026 | 160.70 | 160.70 | 156.20 | 158.65 | 155.87 | -0.03% | 20,871 | 0.17 |
| Sep 03, 2026 | 157.95 | 160.05 | 157.35 | 158.70 | 155.92 | +0.47% | 57,203 | 0.47 |
| Sep 02, 2026 | 156.95 | 159.90 | 152.55 | 157.95 | 155.18 | +1.74% | 103,532 | 0.87 |
| Sep 01, 2026 | 158.65 | 159.00 | 154.80 | 155.25 | 152.53 | -1.68% | 72,511 | 0.61 |
| Aug 31, 2026 | 160.85 | 162.40 | 157.00 | 157.90 | 155.14 | -1.71% | 73,851 | 0.62 |
| Aug 28, 2026 | 162.00 | 162.05 | 160.05 | 160.65 | 157.84 | +0.16% | 22,058 | 0.18 |
| Aug 27, 2026 | 163.40 | 163.40 | 160.20 | 160.40 | 157.59 | -0.65% | 40,849 | 0.34 |
| Aug 26, 2026 | 163.10 | 163.65 | 161.05 | 161.45 | 158.62 | -0.89% | 55,927 | 0.46 |
| Aug 25, 2026 | 166.70 | 166.70 | 161.30 | 162.90 | 160.05 | -1.57% | 29,528 | 0.25 |
| Aug 24, 2026 | 161.95 | 166.50 | 160.90 | 165.50 | 162.60 | +3.18% | 67,286 | 0.47 |