Finolex Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	Finolex Industries		MCap (aprox) 10294.9 Crores	Symbol : FINPIPE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.1%	-3.6%	-4.1%	-12.4%	-9.5%	-12.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " .htm " in the address bar and press enter until you get latest data. *** Data is for information only. Not Buy or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
20-05-26	Wed	167.5	1.64	282.13k	1.0%
19-05-26	Tue	165.86	2.25	170.46k	1.4%	Data Update : 8 PM
18-05-26	Mon	163.61	-2.36	270.64k	-1.4%	20-05-26 : 167.5
15-05-26	Fri	165.97	-3.12	176.52k	-1.8%
14-05-26	Thu	169.09	-0.29	200.53k	-0.2%	Compared to  :  11-05-26 174.58
13-05-26	Wed	169.38	1.25	205k	0.7%
12-05-26	Tue	168.13	-6.45	283.47k	-3.7%	7 Days %
11-05-26	Mon	174.58	-3.27	304.35k	-1.8%	-4.1%
08-05-26	Fri	177.85	0.43	371.27k	0.2%
07-05-26	Thu	177.42	0.66	477.26k	0.4%	Compared to  :  20-04-26 173.82
06-05-26	Wed	176.76	1.99	319.53k	1.1%
05-05-26	Tue	174.77	1.14	361.69k	0.7%	1 Month %
04-05-26	Mon	173.63	0.79	328.59k	0.5%	-3.6%
30-04-26	Thu	172.84	-2.16	228.76k	-1.2%	.
29-04-26	Wed	175	-0.73	307.73k	-0.4%	Compared to  :  20-03-26 174.63
28-04-26	Tue	175.73	0.37	267.73k	0.2%
27-04-26	Mon	175.36	3.15	286.19k	1.8%	2 Months %
24-04-26	Fri	172.21	-3.04	206.69k	-1.7%	-4.1%
23-04-26	Thu	175.25	-2.84	327.43k	-1.6%
22-04-26	Wed	178.09	3	398.73k	1.7%	Compared to  :  20-02-26 191.31
21-04-26	Tue	175.09	1.27	571.07k	0.7%
20-04-26	Mon	173.82	-0.77	657.29k	-0.4%	3 Months %
17-04-26	Fri	174.59	1.79	684.55k	1.0%	-12.4%
16-04-26	Thu	172.8	0.32	491.98k	0.2%
15-04-26	Wed	172.48	7.37	687.73k	4.5%	Compared to  :  20-11-25 185.09
13-04-26	Mon	165.11	0.37	663.4k	0.2%
10-04-26	Fri	164.74	2.73	670.25k	1.7%	6 Months %
09-04-26	Thu	162.01	-1.9	803.04k	-1.2%	-9.5%
08-04-26	Wed	163.91	4.97	648.69k	3.1%
07-04-26	Tue	158.94	-0.75	243.83k	-0.5%	Compared to  :  20-05-25 191.57
06-04-26	Mon	159.69	0.61	436.28k	0.4%
02-04-26	Thu	159.08	0.03	504.06k	0.0%	1 year %
01-04-26	Wed	159.05	9.1	701.16k	6.1%	-12.6%
30-03-26	Mon	149.95	-7.69	1.5m	-4.9%
27-03-26	Fri	157.64	-4.83	3.81m	-3.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-03-26	Wed	162.47	2.03	1.37m	1.3%
24-03-26	Tue	160.44	-7.73	1.8m	-4.6%
23-03-26	Mon	168.17	-6.46	691.19k	-3.7%
20-03-26	Fri	174.63	-10.62	590.18k	-0.1%
19-03-26	Thu	185.25	0.13	228.06k	0.1%
18-03-26	Wed	185.12	0.96	133.35k	0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	184.16	1.51	352.33k	0.8%
26-02-26	Thu	182.65	-4.01	281.21k	-2.2%
25-02-26	Wed	186.66	-3.23	320.67k	-1.7%
24-02-26	Tue	189.89	2.52	1.13m	1.3%
23-02-26	Mon	187.37	-3.94	438.06k	-2.1%
20-02-26	Fri	191.31	0.3	428.09k	0.2%
19-02-26	Thu	191.01	2.08	638.73k	1.1%
18-02-26	Wed	188.93	0.2	383.39k	0.1%
17-02-26	Tue	188.73	-2.61	985.26k	-1.4%
16-02-26	Mon	191.34	9.82	9.66m	5.4%
13-02-26	Fri	181.52	2.53	513.54k	1.4%
12-02-26	Thu	178.99	0.31	287.31k	0.2%
11-02-26	Wed	178.68	6.65	431.85k	3.9%
10-02-26	Tue	172.03	-2.66	333.32k	-1.5%
09-02-26	Mon	174.69	-3.51	223.24k	-2.0%
06-02-26	Fri	178.2	1.56	424.67k	0.9%
05-02-26	Thu	176.64	1.7	469.01k	1.0%
04-02-26	Wed	174.94	-0.05	272.27k	0.0%
03-02-26	Tue	174.99	-1.44	412.87k	-0.8%
02-02-26	Mon	176.43	3.86	353.19k	2.2%
01-02-26	Sun	172.57	-0.36	144.23k	-0.2%
30-01-26	Fri	172.93	2.85	188.08k	1.7%
29-01-26	Thu	170.08	-3.69	393.06k	-2.1%
28-01-26	Wed	173.77	-1.44	315.55k	-0.8%
27-01-26	Tue	175.21	1.03	167.52k	0.6%
23-01-26	Fri	174.18	-1.56	515.35k	-0.9%
22-01-26	Thu	175.74	-0.39	724.27k	-0.2%
21-01-26	Wed	176.13	-0.53	187.12k	-0.3%
20-01-26	Tue	176.66	1.15	246.01k	0.7%
19-01-26	Mon	175.51	1.5	228.13k	0.9%
16-01-26	Fri	174.01	0.84	160.44k	0.5%
14-01-26	Wed	173.17	-0.82	301.36k	-0.5%
13-01-26	Tue	173.99	-3.11	449.81k	-1.8%
12-01-26	Mon	177.1	-2.46	377.34k	-1.4%
09-01-26	Fri	179.56	-1.1	229.01k	-0.6%
08-01-26	Thu	180.66	-2.9	359.53k	-1.6%
07-01-26	Wed	183.56	5.05	1.51m	2.8%
06-01-26	Tue	178.51	2.74	511.47k	1.6%
05-01-26	Mon	175.77	1.76	317.06k	1.0%
02-01-26	Fri	174.01	3.21	446.12k	1.9%
01-01-26	Thu	170.8	-0.38	906.9k	-0.2%
31-12-25	Wed	171.18	1.37	632.65k	0.8%
30-12-25	Tue	169.81	0.86	278.76k	0.5%
29-12-25	Mon	168.95	0.28	395.65k	0.2%
26-12-25	Fri	168.67	0.89	248.1k	0.5%
24-12-25	Wed	167.78	1.6	343.34k	1.0%
23-12-25	Tue	166.18	1.16	246.68k	0.7%
22-12-25	Mon	165.02	0.5	311.33k	0.3%
19-12-25	Fri	164.52	-2.62	271.27k	-1.6%
18-12-25	Thu	167.14	1.92	675.51k	1.2%
17-12-25	Wed	165.22	-0.37	589.78k	-0.2%
16-12-25	Tue	165.59	0.16	262.4k	0.1%
15-12-25	Mon	165.43	2.03	738.91k	1.2%
12-12-25	Fri	163.4	-2.36	1.15m	-1.4%
11-12-25	Thu	165.76	0.57	1.06m	0.3%
10-12-25	Wed	165.19	-3.94	661.68k	-2.3%
09-12-25	Tue	169.13	-1.35	712.11k	-0.8%
08-12-25	Mon	170.48	-1.78	1.05m	-1.0%
05-12-25	Fri	172.26	-2.56	909.75k	-1.5%
04-12-25	Thu	174.82	-1.49	747.04k	-0.8%
03-12-25	Wed	176.31	-2.42	583.86k	-1.4%
02-12-25	Tue	178.73	-1.98	404.79k	-1.1%
01-12-25	Mon	180.71	-3.8	882.07k	-2.1%
28-11-25	Fri	184.51	-0.61	709.75k	-0.3%
27-11-25	Thu	185.12	2.3	414.78k	1.3%
26-11-25	Wed	182.82	1.09	1.44m	0.6%
25-11-25	Tue	181.73	1.78	352.33k	1.0%
24-11-25	Mon	179.95	-3.48	814.19k	-1.9%
21-11-25	Fri	183.43	-1.66	924.94k	-0.9%
20-11-25	Thu	185.09	-1.94	349.01k	-1.0%
19-11-25	Wed	187.03	-1.01	308.46k	-0.5%
18-11-25	Tue	188.04	0.9	1.23m	0.5%
17-11-25	Mon	187.14	0.93	674.51k	0.5%
14-11-25	Fri	186.21	-1.4	471.64k	-0.7%
13-11-25	Thu	187.61	-1.18	513.33k	-0.6%
12-11-25	Wed	188.79	3.53	1.69m	1.9%
11-11-25	Tue	185.26	2.97	353.98k	1.6%
10-11-25	Mon	182.29	-6.04	592.01k	-3.2%
07-11-25	Fri	188.33	0.25	381.9k	0.1%
06-11-25	Thu	188.08	0.07	279.07k	0.0%
04-11-25	Tue	188.01	-1.88	687.16k	-1.0%
03-11-25	Mon	189.89	-1.12	307.5k	-0.6%
31-10-25	Fri	191.01	0.77	410.22k	0.4%
30-10-25	Thu	190.24	0.06	189.32k	0.0%
29-10-25	Wed	190.18	1.11	388.18k	0.6%
28-10-25	Tue	189.07	-0.91	350.86k	-0.5%
27-10-25	Mon	189.98	-1.74	1.13m	-0.9%
24-10-25	Fri	191.72	0.76	109.32k	0.4%
23-10-25	Thu	190.96	-0.03	411.06k	0.0%
21-10-25	Tue	190.99	-0.02	528.72k	0.0%
20-10-25	Mon	191.01	-0.79	556.76k	-0.4%
17-10-25	Fri	191.8	1.4	511.38k	0.7%
16-10-25	Thu	190.4	-0.34	596.38k	-0.2%
15-10-25	Wed	190.74	-2.2	249.2k	-1.1%
14-10-25	Tue	192.94	-1.1	408.84k	-0.6%
13-10-25	Mon	194.04	-0.73	498.46k	-0.4%
10-10-25	Fri	194.77	-0.79	526.65k	-0.4%
09-10-25	Thu	195.56	-3.87	779.64k	-1.9%
08-10-25	Wed	199.43	-6.46	635.41k	-3.1%
07-10-25	Tue	205.89	6.49	547.47k	3.3%
06-10-25	Mon	199.4	-0.7	670.69k	-0.3%
03-10-25	Fri	200.1	-0.68	549.1k	-0.3%
01-10-25	Wed	200.78	-7.45	890.47k	-3.6%
30-09-25	Tue	208.23	-3.9	842.1k	-1.8%
29-09-25	Mon	212.13	1.74	367.89k	0.8%
26-09-25	Fri	210.39	-1.1	302.69k	-0.5%
25-09-25	Thu	211.49	-4.6	338.84k	-2.1%
24-09-25	Wed	216.09	-0.83	619.31k	-0.4%
23-09-25	Tue	216.92	0.72	792.81k	0.3%
22-09-25	Mon	216.2	-1.49	642.1k	-0.7%
19-09-25	Fri	217.69	-1.48	697.52k	-0.7%
18-09-25	Thu	219.17	-1.59	1.03m	-0.7%
17-09-25	Wed	220.76	5.11	1.63m	2.4%
16-09-25	Tue	215.65	3.58	1.48m	1.7%
15-09-25	Mon	212.07	3.1	306.48k	1.5%
12-09-25	Fri	208.97	-0.39	334.64k	-0.2%
11-09-25	Thu	209.36	-1.22	219.48k	-0.6%
10-09-25	Wed	210.58	-3.15	265.55k	-1.5%
09-09-25	Tue	213.73	-4.47	870.85k	-2.0%
08-09-25	Mon	218.2	0.15	456.95k	0.1%
05-09-25	Fri	218.05	1.04	919.37k	0.5%
04-09-25	Thu	217.01	3	760.51k	1.4%
03-09-25	Wed	214.01	2.09	1.38m	1.0%
02-09-25	Tue	211.92	4.1	620.81k	2.0%
01-09-25	Mon	207.82	-1.31	422.36k	-0.6%
29-08-25	Fri	209.13	-3	564.14k	-1.4%
28-08-25	Thu	212.13	0.41	1.26m	0.2%
26-08-25	Tue	211.72	3.62	1.77m	1.7%
25-08-25	Mon	208.1	5.03	907.57k	2.5%
22-08-25	Fri	203.07	-2.75	458.76k	-1.3%
21-08-25	Thu	205.82	7.43	1.1m	3.7%
20-08-25	Wed	198.39	10.77	1.08m	5.7%
19-08-25	Tue	187.62	-3.02	395.76k	-1.6%
18-08-25	Mon	190.64	-0.65	169.46k	-0.3%
14-08-25	Thu	191.29	1.9	845.19k	1.0%
13-08-25	Wed	189.39	0.41	408.88k	0.2%
12-08-25	Tue	188.98	-0.11	526.12k	-0.1%
11-08-25	Mon	189.09	-6.22	650.84k	-3.2%
08-08-25	Fri	195.31	-1.63	343.79k	-0.8%
07-08-25	Thu	196.94	-1.05	418.69k	-0.5%
06-08-25	Wed	197.99	-2.73	967.41k	-1.4%
05-08-25	Tue	200.72	-5.54	555.35k	-2.7%
04-08-25	Mon	206.26	-6.55	1.06m	-3.1%
01-08-25	Fri	212.81	3.48	1.14m	1.7%
31-07-25	Thu	209.33	1.76	420.74k	0.8%
30-07-25	Wed	207.57	-1.15	765.42k	-0.6%
29-07-25	Tue	208.72	-3.44	805.98k	-1.6%
28-07-25	Mon	212.16	4.23	1.56m	2.0%
25-07-25	Fri	207.93	6.15	1.37m	3.0%
24-07-25	Thu	201.78	-4.31	1.22m	-2.1%
23-07-25	Wed	206.09	-4.89	1m	-2.3%
22-07-25	Tue	210.98	-3.7	368.18k	-1.7%
21-07-25	Mon	214.68	0.38	511.26k	0.2%
18-07-25	Fri	214.3	5.98	1.69m	2.9%
17-07-25	Thu	208.32	3.41	501.16k	1.7%
16-07-25	Wed	204.91	-0.53	368.87k	-0.3%
15-07-25	Tue	205.44	0.17	389.89k	0.1%
14-07-25	Mon	205.27	0.91	352.82k	0.4%
11-07-25	Fri	204.36	-1.82	674.39k	-0.9%
10-07-25	Thu	206.18	1.21	714.61k	0.6%
09-07-25	Wed	204.97	-1.57	582.75k	-0.7%
08-07-25	Tue	211.12	-6.15	916.85k	-2.9%
07-07-25	Mon	212.69	-0.49	618.74k	-0.2%
04-07-25	Fri	213.18	-3.58	582.98k	-1.7%
03-07-25	Thu	216.76	-1.27	550.17k	-0.6%
02-07-25	Wed	218.03	1.11	904.06k	0.5%
01-07-25	Tue	216.92	-0.82	609.84k	-0.4%
30-06-25	Mon	217.74	0.99	571.49k	0.5%
27-06-25	Fri	216.75	0.7	778.28k	0.3%
26-06-25	Thu	216.05	2.7	1.08m	1.3%
25-06-25	Wed	213.35	-1.97	1.07m	-0.9%
24-06-25	Tue	215.32	-5.93	2.35m	-2.7%
23-06-25	Mon	221.25	-11.28	2.52m	-4.9%
20-06-25	Fri	232.53	4.29	6.29m	1.9%
19-06-25	Thu	228.24	5.71	4.25m	2.6%
18-06-25	Wed	222.53	-0.25	944.93k	-0.1%
17-06-25	Tue	222.78	5.33	2.83m	2.5%
16-06-25	Mon	217.45	-7.32	726.2k	-3.3%
13-06-25	Fri	224.77	3.11	922.8k	1.4%
12-06-25	Thu	221.66	3.05	2.55m	1.4%
11-06-25	Wed	218.61	0.5	1.32m	0.2%
10-06-25	Tue	218.11	3.43	1.09m	1.6%
09-06-25	Mon	214.68	-2.13	541.96k	-1.0%
06-06-25	Fri	216.81	0.35	737.72k	0.2%
05-06-25	Thu	216.46	0.26	1.05m	0.1%
04-06-25	Wed	216.2	-1.96	569.12k	-0.9%
03-06-25	Tue	218.16	-0.04	836.32k	0.0%
02-06-25	Mon	218.2	-3.84	1.16m	-1.7%
30-05-25	Fri	222.04	-2.7	1.44m	-1.2%
29-05-25	Thu	224.74	1.23	8.97m	0.6%
28-05-25	Wed	223.51	14.55	19.63m	7.0%
27-05-25	Tue	208.96	13.22	9.02m	6.8%
26-05-25	Mon	195.74	5.76	3.59m	3.0%
23-05-25	Fri	189.98	1.05	530.49k	0.6%
22-05-25	Thu	188.93	-3.85	690.84k	-2.0%
21-05-25	Wed	192.78	1.21	1.2m	0.6%
20-05-25	Tue	191.57	0.83	938.67k	0.4%
19-05-25	Mon	190.74	2.06	2.35m	1.1%