Historical Price

As on (02 Jul 2025 | 09:38)
Back To Homepage As on (02 Jul 2025 | 09:38)
Finolex Industries Ltd
Plastics Products
BSE Code 500940 ISIN Demat INE183A01024 Book Value 96.36 NSE Symbol FINPIPE Div & Yield % 1.65 Market Cap (₹ Cr.) 13461.25 P/E 29.6 EPS 7.33 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 238.00 210.00 218.00 36.90 29.99 33.00 13,526.40
May 2025 232.00 166.95 218.35 36.24 23.58 33.05 13,548.11
Apr 2025 183.00 144.05 174.50 29.05 17.87 26.42 10,827.32
Mar 2025 196.95 166.75 179.95 31.71 24.23 27.24 11,165.48
Feb 2025 212.00 169.55 170.65 33.51 25.50 25.83 10,588.44
Jan 2025 255.00 195.35 205.35 39.58 28.89 31.09 12,741.49
Share Prices Of 2024
Dec 2024 278.45 236.30 251.50 42.52 35.26 38.07 15,604.99
Nov 2024 311.15 252.45 268.85 48.39 37.71 40.70 16,681.52
Oct 2024 334.40 266.00 302.90 52.57 39.43 45.85 18,794.25
Sep 2024 316.00 274.10 278.65 48.91 40.81 42.18 17,289.59
Aug 2024 327.00 275.55 311.90 51.67 41.40 47.21 19,352.67
Jul 2024 335.00 298.40 318.30 53.39 42.13 48.18 19,749.78
Jun 2024 355.70 308.00 325.95 54.65 44.57 49.34 20,224.44
May 2024 327.50 263.75 312.40 50.58 38.51 47.29 19,383.70
Apr 2024 279.50 239.55 266.25 43.29 35.08 40.30 16,520.20
Mar 2024 252.90 203.65 246.65 39.25 29.72 37.34 15,304.06
Feb 2024 229.75 210.10 218.45 68.80 60.63 63.92 13,554.32
Jan 2024 248.00 207.70 222.20 74.88 59.36 65.02 13,787.00
Share Prices Of 2023
Dec 2023 220.00 203.30 211.80 66.63 57.50 61.98 13,141.70
Nov 2023 215.85 187.65 206.35 64.05 53.92 60.38 12,803.54
Oct 2023 233.00 185.70 192.35 70.04 52.42 56.29 11,934.87
Sep 2023 259.90 215.00 224.00 78.03 61.15 65.55 13,898.68
Aug 2023 241.25 197.00 239.05 71.24 57.59 69.95 14,832.50
Jul 2023 203.50 169.65 199.60 60.71 48.89 58.41 12,384.72
Jun 2023 180.90 163.00 175.70 55.34 47.02 51.41 10,901.78
May 2023 195.65 168.15 177.95 58.71 48.77 52.07 11,041.39
Apr 2023 176.75 161.50 167.40 53.23 47.14 48.99 10,386.78
Mar 2023 177.10 158.00 170.75 53.75 45.61 49.97 10,594.64
Feb 2023 183.90 165.35 169.10 15.59 13.22 13.82 10,492.26
Jan 2023 192.10 162.75 172.65 16.03 12.96 14.11 10,712.53
Share Prices Of 2022
Dec 2022 194.95 156.90 186.65 16.41 12.74 15.26 11,581.20
Nov 2022 165.30 133.15 157.40 13.81 10.84 12.87 9,766.31
Oct 2022 146.75 131.00 133.95 12.11 10.34 10.95 8,311.29
Sep 2022 154.95 135.70 136.65 12.74 11.02 11.17 8,478.82
Aug 2022 152.65 133.35 152.00 12.53 10.68 12.43 9,431.25
Jul 2022 142.70 129.10 132.80 11.90 10.30 10.86 8,239.93
Jun 2022 164.60 129.20 136.25 13.95 10.46 11.14 8,454.00
May 2022 159.00 128.00 157.00 13.89 9.58 12.84 9,741.49
Apr 2022 171.40 153.00 156.20 14.12 12.44 12.77 9,691.85
Mar 2022 162.00 144.25 154.80 13.75 11.55 12.66 9,604.98
Feb 2022 186.85 140.45 153.00 16.20 11.95 13.13 9,493.30
Jan 2022 210.20 166.35 167.60 18.26 14.17 14.38 10,399.19
Share Prices Of 2021
Dec 2021 214.90 195.20 206.85 19.38 16.41 17.75 12,834.56
Nov 2021 234.00 187.10 210.60 20.83 15.33 18.07 13,067.24
Oct 2021 268.00 206.70 220.30 27.22 17.00 18.90 13,669.11
Sep 2021 210.00 167.00 208.65 18.11 14.24 17.90 12,946.25
Aug 2021 180.00 160.00 167.90 15.82 13.28 14.41 10,417.81
Jul 2021 187.00 171.50 176.90 16.28 14.42 15.18 10,976.24
Jun 2021 198.90 162.90 183.95 18.62 13.43 15.78 11,413.67
May 2021 177.00 149.55 170.05 15.66 12.22 14.59 10,551.21
Apr 2021 154.75 128.39 151.30 12.51 11.00 12.98 9,387.82
Mar 2021 137.98 120.40 127.40 12.41 10.19 10.93 7,905.17
Feb 2021 139.10 116.06 122.63 27.85 22.16 23.92 7,609.19
Jan 2021 135.00 114.82 115.51 27.27 22.26 22.53 7,167.40