Advertisement
Advertisement
U.S. markets open in 7 hours 6 minutes
S&P Futures
3,986.00 +8.00 (+0.20%) Dow Futures
32,377.00 +58.00 (+0.18%) Nasdaq Futures
12,879.50 +25.50 (+0.20%) Russell 2000 Futures
1,741.20 +8.70 (+0.50%) Crude Oil
69.99 +0.03 (+0.04%) Gold
1,993.10 -2.80 (-0.14%)
Fineotex Chemical Limited (FCL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:54AM IST. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 227.00 | 227.00 | 224.00 | 225.55 | 225.55 | 66,400 |
| Mar 23, 2023 | 224.00 | 226.85 | 222.25 | 224.60 | 224.60 | 130,634 |
| Mar 22, 2023 | 219.85 | 227.70 | 219.85 | 224.90 | 224.90 | 247,378 |
| Mar 21, 2023 | 220.35 | 222.20 | 218.60 | 219.55 | 219.55 | 104,189 |
| Mar 20, 2023 | 219.80 | 221.50 | 216.05 | 219.25 | 219.25 | 187,994 |
| Mar 17, 2023 | 222.35 | 223.90 | 218.20 | 219.20 | 219.20 | 171,510 |
| Mar 16, 2023 | 219.20 | 219.80 | 216.00 | 218.30 | 218.30 | 217,602 |
| Mar 15, 2023 | 224.00 | 225.75 | 220.05 | 220.65 | 220.65 | 164,861 |
| Mar 14, 2023 | 226.70 | 227.70 | 218.00 | 220.50 | 220.50 | 274,920 |
| Mar 13, 2023 | 226.40 | 231.40 | 225.00 | 225.55 | 225.55 | 172,171 |
| Mar 10, 2023 | 234.95 | 234.95 | 226.15 | 232.65 | 232.65 | 131,492 |
| Mar 09, 2023 | 236.00 | 242.00 | 235.50 | 236.05 | 236.05 | 211,578 |
| Mar 08, 2023 | 233.10 | 237.60 | 229.50 | 235.45 | 235.45 | 241,734 |
| Mar 06, 2023 | 235.60 | 238.80 | 232.95 | 233.90 | 233.90 | 173,128 |
| Mar 03, 2023 | 229.65 | 236.00 | 228.50 | 234.45 | 234.45 | 240,431 |
| Mar 02, 2023 | 230.75 | 233.55 | 225.00 | 228.50 | 228.50 | 130,107 |
| Mar 01, 2023 | 227.15 | 233.00 | 227.15 | 229.65 | 229.65 | 187,670 |
| Feb 28, 2023 | 229.00 | 232.85 | 225.00 | 227.50 | 227.50 | 251,693 |
| Feb 27, 2023 | 232.70 | 233.00 | 227.80 | 229.05 | 229.05 | 184,576 |
| Feb 24, 2023 | 236.25 | 237.95 | 230.55 | 232.35 | 232.35 | 216,218 |
| Feb 23, 2023 | 235.35 | 240.00 | 233.00 | 236.00 | 236.00 | 176,441 |
| Feb 22, 2023 | 234.95 | 247.70 | 233.15 | 235.45 | 235.45 | 362,252 |
| Feb 21, 2023 | 243.00 | 243.50 | 235.05 | 237.80 | 237.80 | 164,434 |
| Feb 20, 2023 | 252.00 | 252.80 | 241.35 | 243.20 | 243.20 | 203,152 |
| Feb 17, 2023 | 255.55 | 256.15 | 251.25 | 252.70 | 252.70 | 199,323 |
| Feb 16, 2023 | 259.50 | 263.45 | 254.70 | 256.95 | 256.95 | 609,502 |
| Feb 15, 2023 | 256.00 | 261.50 | 252.00 | 258.20 | 258.20 | 525,198 |
| Feb 14, 2023 | 255.10 | 261.90 | 251.45 | 256.10 | 256.10 | 586,316 |
| Feb 13, 2023 | 255.70 | 259.40 | 253.40 | 255.00 | 255.00 | 516,457 |
| Feb 10, 2023 | 245.10 | 258.95 | 245.10 | 254.20 | 254.20 | 613,478 |
| Feb 09, 2023 | 248.40 | 250.50 | 243.00 | 248.85 | 248.85 | 372,504 |
| Feb 08, 2023 | 245.80 | 253.90 | 244.90 | 248.75 | 248.75 | 597,322 |
| Feb 07, 2023 | 237.40 | 250.75 | 233.30 | 245.85 | 245.85 | 983,220 |
| Feb 06, 2023 | 229.85 | 238.95 | 225.55 | 235.95 | 235.95 | 337,336 |
| Feb 03, 2023 | 241.80 | 242.40 | 227.00 | 229.85 | 229.85 | 315,517 |
| Feb 02, 2023 | 237.05 | 249.00 | 233.25 | 239.75 | 239.75 | 294,644 |
| Feb 01, 2023 | 245.80 | 251.05 | 230.15 | 237.05 | 237.05 | 362,439 |
| Jan 31, 2023 | 237.00 | 245.90 | 234.50 | 243.40 | 243.40 | 571,377 |
| Jan 30, 2023 | 234.95 | 240.00 | 227.30 | 234.25 | 234.25 | 462,600 |
| Jan 27, 2023 | 231.95 | 233.35 | 221.80 | 226.60 | 226.60 | 258,337 |
| Jan 25, 2023 | 234.00 | 235.45 | 228.05 | 230.75 | 230.75 | 328,412 |
| Jan 24, 2023 | 239.45 | 239.85 | 232.85 | 234.25 | 234.25 | 333,122 |
| Jan 23, 2023 | 242.80 | 247.45 | 234.75 | 238.65 | 238.65 | 335,795 |
| Jan 20, 2023 | 241.95 | 244.60 | 237.15 | 240.95 | 240.95 | 204,493 |
| Jan 19, 2023 | 242.80 | 246.80 | 239.30 | 240.30 | 240.30 | 257,431 |
| Jan 18, 2023 | 247.00 | 248.50 | 243.00 | 243.35 | 243.35 | 184,560 |
| Jan 17, 2023 | 241.85 | 248.75 | 240.00 | 244.35 | 244.35 | 248,911 |
| Jan 16, 2023 | 248.00 | 249.45 | 240.30 | 241.85 | 241.85 | 188,911 |
| Jan 13, 2023 | 242.95 | 252.90 | 238.80 | 246.95 | 246.95 | 570,122 |
| Jan 12, 2023 | 248.75 | 249.35 | 241.35 | 242.95 | 242.95 | 320,492 |
| Jan 11, 2023 | 250.15 | 254.50 | 247.95 | 248.75 | 248.75 | 332,711 |
| Jan 10, 2023 | 250.20 | 252.70 | 246.00 | 248.90 | 248.90 | 381,588 |
| Jan 09, 2023 | 247.95 | 251.95 | 245.60 | 248.05 | 248.05 | 375,728 |
| Jan 06, 2023 | 246.55 | 248.00 | 240.00 | 242.90 | 242.90 | 341,254 |
| Jan 05, 2023 | 252.35 | 252.35 | 245.00 | 246.50 | 246.50 | 172,868 |
| Jan 04, 2023 | 253.45 | 255.35 | 249.00 | 251.10 | 251.10 | 231,164 |
| Jan 03, 2023 | 256.70 | 256.70 | 250.05 | 252.10 | 252.10 | 268,228 |
| Jan 02, 2023 | 255.60 | 260.60 | 251.85 | 254.85 | 254.85 | 361,423 |
| Dec 30, 2022 | 253.95 | 263.70 | 251.00 | 252.65 | 252.65 | 426,197 |
| Dec 29, 2022 | 252.35 | 256.00 | 250.05 | 251.90 | 251.90 | 379,385 |
| Dec 28, 2022 | 265.50 | 266.60 | 256.25 | 258.60 | 258.60 | 491,618 |
| Dec 27, 2022 | 260.00 | 266.70 | 253.05 | 262.60 | 262.60 | 1,029,597 |
| Dec 26, 2022 | 210.00 | 259.90 | 209.15 | 250.55 | 250.55 | 2,343,682 |
| Dec 23, 2022 | 247.20 | 249.40 | 213.10 | 219.15 | 219.15 | 1,191,316 |
| Dec 22, 2022 | 264.70 | 269.05 | 246.35 | 251.25 | 251.25 | 909,345 |
| Dec 21, 2022 | 265.00 | 272.00 | 258.10 | 264.70 | 264.70 | 664,882 |
| Dec 20, 2022 | 266.95 | 268.50 | 261.50 | 264.10 | 264.10 | 493,621 |
| Dec 19, 2022 | 262.00 | 270.00 | 253.65 | 266.65 | 266.65 | 1,209,051 |
| Dec 16, 2022 | 262.75 | 273.55 | 260.10 | 264.30 | 264.30 | 1,630,487 |
| Dec 15, 2022 | 269.75 | 274.65 | 257.60 | 261.45 | 261.45 | 2,508,671 |
| Dec 14, 2022 | 291.95 | 293.40 | 280.75 | 282.25 | 282.25 | 928,907 |
| Dec 13, 2022 | 302.85 | 305.80 | 290.00 | 291.40 | 291.40 | 858,929 |
| Dec 12, 2022 | 308.90 | 313.20 | 298.80 | 302.85 | 302.85 | 448,855 |
| Dec 09, 2022 | 316.00 | 317.50 | 306.60 | 308.50 | 308.50 | 270,525 |
| Dec 08, 2022 | 315.50 | 322.00 | 312.40 | 314.05 | 314.05 | 203,829 |
| Dec 07, 2022 | 318.00 | 319.40 | 313.20 | 314.50 | 314.50 | 169,690 |
| Dec 06, 2022 | 319.45 | 321.40 | 316.10 | 317.35 | 317.35 | 200,096 |
| Dec 05, 2022 | 317.40 | 323.50 | 315.85 | 319.05 | 319.05 | 245,117 |
| Dec 02, 2022 | 318.65 | 320.85 | 314.10 | 315.80 | 315.80 | 259,836 |
| Dec 01, 2022 | 323.25 | 328.00 | 317.20 | 318.65 | 318.65 | 340,864 |
| Nov 30, 2022 | 317.00 | 324.90 | 310.20 | 320.70 | 320.70 | 1,066,266 |
| Nov 29, 2022 | 321.95 | 323.00 | 313.75 | 315.60 | 315.60 | 283,113 |
| Nov 28, 2022 | 319.75 | 325.00 | 318.00 | 320.40 | 320.40 | 265,202 |
| Nov 25, 2022 | 320.00 | 323.70 | 318.00 | 319.00 | 319.00 | 223,770 |
| Nov 24, 2022 | 320.60 | 340.20 | 316.00 | 318.70 | 318.70 | 935,017 |
| Nov 23, 2022 | 326.60 | 328.80 | 318.15 | 320.30 | 320.30 | 229,404 |
| Nov 22, 2022 | 330.00 | 334.00 | 324.00 | 324.80 | 324.80 | 286,453 |
| Nov 21, 2022 | 333.00 | 335.65 | 328.20 | 329.40 | 329.40 | 196,418 |
| Nov 18, 2022 | 338.00 | 339.90 | 331.00 | 333.30 | 333.30 | 304,207 |
| Nov 17, 2022 | 339.95 | 343.95 | 337.00 | 337.65 | 337.65 | 294,266 |
| Nov 16, 2022 | 341.95 | 346.40 | 332.60 | 338.75 | 338.75 | 456,100 |
| Nov 15, 2022 | 339.50 | 344.90 | 338.00 | 340.75 | 340.75 | 613,262 |
| Nov 14, 2022 | 334.75 | 339.50 | 330.95 | 337.20 | 337.20 | 445,506 |
| Nov 11, 2022 | 331.20 | 339.00 | 324.05 | 332.30 | 332.30 | 1,014,664 |
| Nov 10, 2022 | 325.00 | 337.95 | 317.00 | 323.95 | 323.95 | 598,452 |
| Nov 09, 2022 | 332.70 | 332.70 | 321.50 | 325.80 | 325.80 | 620,491 |
| Nov 07, 2022 | 341.00 | 348.35 | 319.00 | 328.95 | 328.95 | 1,431,455 |
| Nov 04, 2022 | 333.60 | 345.00 | 333.60 | 339.60 | 339.60 | 773,191 |
| Nov 03, 2022 | 315.00 | 345.00 | 311.55 | 333.20 | 333.20 | 1,700,748 |
| Nov 02, 2022 | 349.90 | 350.75 | 315.10 | 320.15 | 320.15 | 2,458,390 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
