Finolex Industries Ltd. ( FINPIPE.BO) - Price History
Monthly price history for FINPIPE.BO (Finolex Industries Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹173.30 | ₹173.30 |
| May 2026 | ₹185.95 | ₹185.95 |
| April 2026 | ₹172.84 | ₹172.84 |
| March 2026 | ₹151.50 | ₹151.50 |
| February 2026 | ₹185.10 | ₹185.10 |
| January 2026 | ₹177 | ₹177 |
| December 2025 | ₹173.76 | ₹173.76 |
| November 2025 | ₹178.80 | ₹178.80 |
| October 2025 | ₹187.65 | ₹187.65 |
| September 2025 | ₹200.50 | ₹200.50 |
| August 2025 | ₹210.10 | ₹212.05 |
| July 2025 | ₹202.13 | ₹204 |
| June 2025 | ₹216.19 | ₹218.19 |
| May 2025 | ₹216 | ₹218 |
| April 2025 | ₹172.40 | ₹174 |
| March 2025 | ₹178.94 | ₹180.60 |
| February 2025 | ₹169.88 | ₹171.45 |
| January 2025 | ₹204.06 | ₹205.95 |
| December 2024 | ₹250.04 | ₹252.35 |
| November 2024 | ₹266.83 | ₹269.30 |
| October 2024 | ₹302.15 | ₹304.95 |
| September 2024 | ₹277.04 | ₹279.60 |
| August 2024 | ₹306.68 | ₹312 |
| July 2024 | ₹312.58 | ₹318 |
| June 2024 | ₹323.54 | ₹329.15 |
| May 2024 | ₹304.96 | ₹310.25 |
| April 2024 | ₹262.45 | ₹267 |
| March 2024 | ₹242.10 | ₹246.30 |
| February 2024 | ₹214.88 | ₹218.60 |
| January 2024 | ₹218.76 | ₹222.55 |
| December 2023 | ₹206.57 | ₹210.15 |
| November 2023 | ₹202.49 | ₹206 |
| October 2023 | ₹187.60 | ₹190.85 |
| September 2023 | ₹220.43 | ₹224.25 |
| August 2023 | ₹236.35 | ₹240.45 |
| July 2023 | ₹195.18 | ₹200 |
| June 2023 | ₹170.78 | ₹175 |
| May 2023 | ₹173.32 | ₹177.60 |
| April 2023 | ₹163.46 | ₹167.50 |
| March 2023 | ₹165.90 | ₹170 |
| February 2023 | ₹164.44 | ₹168.50 |
| January 2023 | ₹167.66 | ₹171.80 |
| December 2022 | ₹181.56 | ₹186.05 |
| November 2022 | ₹153.21 | ₹157 |
| October 2022 | ₹130.86 | ₹134.10 |
| September 2022 | ₹133.50 | ₹136.80 |
| August 2022 | ₹148.58 | ₹152.25 |
| July 2022 | ₹128.01 | ₹133 |
| June 2022 | ₹130.76 | ₹135.85 |
| May 2022 | ₹151.11 | ₹157 |
| April 2022 | ₹150.15 | ₹156 |
| March 2022 | ₹147.36 | ₹153.10 |
| February 2022 | ₹147.26 | ₹153 |
| January 2022 | ₹161.41 | ₹167.70 |
| December 2021 | ₹199.10 | ₹206.85 |
| November 2021 | ₹204.92 | ₹212.90 |
| October 2021 | ₹211.75 | ₹220 |
| September 2021 | ₹200.88 | ₹208.70 |
| August 2021 | ₹159.45 | ₹167.50 |
| July 2021 | ₹168.69 | ₹177.20 |
| June 2021 | ₹175.83 | ₹184.70 |
| May 2021 | ₹161.83 | ₹170 |
| April 2021 | ₹143.70 | ₹150.95 |
| March 2021 | ₹121.29 | ₹637.05 |
| February 2021 | ₹117.47 | ₹617 |
| January 2021 | ₹110.43 | ₹580 |
| December 2020 | ₹123.34 | ₹647.85 |
| November 2020 | ₹117.95 | ₹619.50 |
| October 2020 | ₹99.19 | ₹521 |
| September 2020 | ₹95.73 | ₹502.80 |
| August 2020 | ₹96.31 | ₹505.85 |
| July 2020 | ₹87.96 | ₹462 |
| June 2020 | ₹94.86 | ₹498.25 |
| May 2020 | ₹81.48 | ₹427.95 |
| April 2020 | ₹76.54 | ₹402 |
| March 2020 | ₹75.63 | ₹397.25 |
| February 2020 | ₹101.67 | ₹543.80 |
| January 2020 | ₹105.82 | ₹566 |
| December 2019 | ₹102.92 | ₹550.50 |
| November 2019 | ₹108.43 | ₹580 |
| October 2019 | ₹113.67 | ₹608 |
| September 2019 | ₹111.35 | ₹595.60 |
| August 2019 | ₹92.25 | ₹503.20 |
| July 2019 | ₹97.21 | ₹530.25 |
| June 2019 | ₹92.76 | ₹506 |
| May 2019 | ₹90.85 | ₹495.55 |
| April 2019 | ₹85.04 | ₹463.85 |
| March 2019 | ₹89.46 | ₹488 |
| February 2019 | ₹87.16 | ₹475.45 |
| January 2019 | ₹93.86 | ₹512 |
| December 2018 | ₹99.82 | ₹544.50 |
| November 2018 | ₹102.30 | ₹558 |
| October 2018 | ₹99.82 | ₹544.50 |
| September 2018 | ₹96.42 | ₹525.95 |
| August 2018 | ₹113.53 | ₹630.30 |
| July 2018 | ₹102.85 | ₹571 |
| June 2018 | ₹103.93 | ₹577 |
| May 2018 | ₹110.59 | ₹614 |
| April 2018 | ₹117.98 | ₹655 |
| March 2018 | ₹118.88 | ₹660 |
| February 2018 | ₹117.35 | ₹651.50 |
| January 2018 | ₹116.18 | ₹645 |
| December 2017 | ₹118.70 | ₹659 |
| November 2017 | ₹117.80 | ₹654 |
| October 2017 | ₹128.86 | ₹715.40 |
| September 2017 | ₹113.66 | ₹631.05 |
| August 2017 | ₹109.88 | ₹610.05 |
| July 2017 | ₹109.51 | ₹608 |
| June 2017 | ₹106.89 | ₹604.65 |
| May 2017 | ₹108.10 | ₹611.50 |
| April 2017 | ₹102.67 | ₹580.80 |
| March 2017 | ₹102.53 | ₹580 |
| February 2017 | ₹95.36 | ₹539.45 |
| January 2017 | ₹87.50 | ₹495 |
| December 2016 | ₹77.43 | ₹438 |
| November 2016 | ₹77.96 | ₹441 |
| October 2016 | ₹82.13 | ₹464.60 |
| September 2016 | ₹79.84 | ₹451.65 |
| August 2016 | ₹85.96 | ₹486.25 |
| July 2016 | ₹82.96 | ₹469.30 |
| June 2016 | ₹74.28 | ₹426.90 |
| May 2016 | ₹67.08 | ₹385.50 |
| April 2016 | ₹63.34 | ₹364 |
| March 2016 | ₹63.51 | ₹365 |
| February 2016 | ₹53.27 | ₹306.15 |
| January 2016 | ₹55.59 | ₹319.50 |
| December 2015 | ₹52.46 | ₹301.50 |
| November 2015 | ₹52.55 | ₹302 |
| October 2015 | ₹54.29 | ₹312 |
| September 2015 | ₹45.24 | ₹260 |
| August 2015 | ₹44.72 | ₹257 |
| July 2015 | ₹47.67 | ₹276 |
| June 2015 | ₹44.35 | ₹256.75 |
| May 2015 | ₹47.50 | ₹275 |
| April 2015 | ₹47.26 | ₹273.60 |
| March 2015 | ₹48.93 | ₹283.30 |
| February 2015 | ₹49.86 | ₹288.65 |
| January 2015 | ₹49.74 | ₹288 |
| December 2014 | ₹45.25 | ₹261.95 |
| November 2014 | ₹48.88 | ₹283 |
| October 2014 | ₹55.27 | ₹320 |
| September 2014 | ₹56.39 | ₹326.45 |
| August 2014 | ₹48.52 | ₹287.50 |
| July 2014 | ₹47.09 | ₹279.05 |
| June 2014 | ₹48.52 | ₹287.50 |
| May 2014 | ₹42.91 | ₹254.25 |
| April 2014 | ₹37.71 | ₹223.45 |
| March 2014 | ₹32.43 | ₹192.15 |
| February 2014 | ₹31.39 | ₹186 |
| January 2014 | ₹26 | ₹154.10 |
| December 2013 | ₹28.28 | ₹167.60 |
| November 2013 | ₹27.70 | ₹164.15 |
| October 2013 | ₹21.78 | ₹129.05 |
| September 2013 | ₹18.66 | ₹110.60 |
| August 2013 | ₹17.60 | ₹104.30 |
| July 2013 | ₹19.91 | ₹124 |
| June 2013 | ₹20.07 | ₹125 |
| May 2013 | ₹21.35 | ₹133 |
| April 2013 | ₹16.86 | ₹105 |
| March 2013 | ₹15.28 | ₹95.15 |
| February 2013 | ₹13.98 | ₹87.05 |
| January 2013 | ₹12.76 | ₹79.50 |
| December 2012 | ₹9.87 | ₹61.50 |
| November 2012 | ₹9.87 | ₹61.45 |
| October 2012 | ₹10.40 | ₹64.80 |
| September 2012 | ₹10.07 | ₹62.75 |
| August 2012 | ₹9.32 | ₹58.05 |
| July 2012 | ₹9.34 | ₹58.20 |
| June 2012 | ₹9.38 | ₹61.10 |
| May 2012 | ₹8.91 | ₹58 |
| April 2012 | ₹9.06 | ₹59 |
| March 2012 | ₹7.65 | ₹49.80 |
| February 2012 | ₹8.75 | ₹57 |
| January 2012 | ₹8.15 | ₹53.10 |
| December 2011 | ₹6.99 | ₹45.50 |
| November 2011 | ₹7.52 | ₹49 |
| October 2011 | ₹9.94 | ₹64.70 |
| September 2011 | ₹9.81 | ₹63.90 |
| August 2011 | ₹10.84 | ₹70.60 |
| July 2011 | ₹11.13 | ₹72.50 |
| June 2011 | ₹11.48 | ₹74.75 |
| May 2011 | ₹12.33 | ₹83.55 |
| April 2011 | ₹15.40 | ₹104.30 |
| March 2011 | ₹12.94 | ₹87.65 |
| February 2011 | ₹12.36 | ₹83.75 |
| January 2011 | ₹12.73 | ₹86.25 |
| December 2010 | ₹14.32 | ₹97 |
| November 2010 | ₹15.50 | ₹105 |
| October 2010 | ₹17.12 | ₹116 |
| September 2010 | ₹15.83 | ₹107.25 |
| August 2010 | ₹14.59 | ₹98.85 |
| July 2010 | ₹12.61 | ₹85.45 |
| June 2010 | ₹11.86 | ₹83.15 |
| May 2010 | ₹10.09 | ₹70.70 |
| April 2010 | ₹11.48 | ₹80.45 |
| March 2010 | ₹9.27 | ₹65 |
| February 2010 | ₹7.60 | ₹53.30 |
| January 2010 | ₹8.10 | ₹56.80 |
| December 2009 | ₹8.03 | ₹56.30 |
| November 2009 | ₹6.90 | ₹48.35 |
| October 2009 | ₹6.82 | ₹47.80 |
| September 2009 | ₹8.54 | ₹59.85 |
| August 2009 | ₹7.73 | ₹54.20 |
| July 2009 | ₹7.09 | ₹50.65 |
| June 2009 | ₹6.82 | ₹48.70 |
| May 2009 | ₹6.44 | ₹46 |
| April 2009 | ₹4.44 | ₹31.70 |
| March 2009 | ₹3.96 | ₹28.25 |
| February 2009 | ₹3.85 | ₹27.50 |
| January 2009 | ₹3.98 | ₹28.40 |
| December 2008 | ₹4.24 | ₹30.30 |
| November 2008 | ₹4.03 | ₹28.80 |
| October 2008 | ₹4.48 | ₹32 |
| September 2008 | ₹6.51 | ₹46.50 |
| August 2008 | ₹7.70 | ₹55 |
| July 2008 | ₹7.78 | ₹58.30 |
| June 2008 | ₹7.37 | ₹55.20 |
| May 2008 | ₹9.31 | ₹69.75 |
| April 2008 | ₹9.52 | ₹71.30 |
| March 2008 | ₹8.81 | ₹66 |
| February 2008 | ₹10.23 | ₹76.65 |
| January 2008 | ₹11.05 | ₹82.80 |
| December 2007 | ₹15.88 | ₹119 |
| November 2007 | ₹11.16 | ₹83.65 |
| October 2007 | ₹9.94 | ₹74.45 |
| September 2007 | ₹10.54 | ₹78.95 |
| August 2007 | ₹9.72 | ₹72.85 |
| July 2007 | ₹10.40 | ₹77.95 |
| June 2007 | ₹10.76 | ₹80.65 |
| May 2007 | ₹10.51 | ₹81.75 |
| April 2007 | ₹9.36 | ₹72.85 |
| March 2007 | ₹8.88 | ₹69.05 |
| February 2007 | ₹9.42 | ₹73.25 |
| January 2007 | ₹11.01 | ₹85.65 |
| December 2006 | ₹10.86 | ₹84.50 |
| November 2006 | ₹11.70 | ₹91 |
| October 2006 | ₹11.64 | ₹90.60 |
| September 2006 | ₹12.35 | ₹96.05 |
| August 2006 | ₹10.25 | ₹79.75 |
| July 2006 | ₹9.35 | ₹72.75 |
| June 2006 | ₹10.35 | ₹80.50 |
| May 2006 | ₹11.28 | ₹91.50 |
| April 2006 | ₹11.83 | ₹96 |
| March 2006 | ₹8.50 | ₹69 |
| February 2006 | ₹9.29 | ₹75.40 |
| January 2006 | ₹8.90 | ₹72.20 |
| December 2005 | ₹9.58 | ₹77.75 |
| November 2005 | ₹9.73 | ₹78.95 |
| October 2005 | ₹8.88 | ₹72.05 |
| September 2005 | ₹9.61 | ₹78 |
| August 2005 | ₹9 | ₹73 |
| July 2005 | ₹8.56 | ₹69.50 |
| June 2005 | ₹8.60 | ₹69.75 |
| May 2005 | ₹9.29 | ₹78.40 |
| April 2005 | ₹8.41 | ₹70.95 |
| March 2005 | ₹8.37 | ₹70.65 |
| February 2005 | ₹8.85 | ₹74.65 |
| January 2005 | ₹6.59 | ₹55.60 |
| December 2004 | ₹8.14 | ₹68.70 |
| November 2004 | ₹7.88 | ₹66.50 |
| October 2004 | ₹7.54 | ₹63.65 |
| September 2004 | ₹7.86 | ₹66.35 |
| August 2004 | ₹7.60 | ₹64.10 |
| July 2004 | ₹7.62 | ₹64.25 |
| June 2004 | ₹6.86 | ₹57.85 |
| May 2004 | ₹6.76 | ₹57 |
| April 2004 | ₹6.40 | ₹55.75 |
| March 2004 | ₹5.86 | ₹51 |
| February 2004 | ₹5.80 | ₹50.50 |
| January 2004 | ₹6.60 | ₹57.50 |
| December 2003 | ₹9.47 | ₹82.50 |
| November 2003 | ₹7.12 | ₹62 |
| October 2003 | ₹5.80 | ₹51.35 |
| September 2003 | ₹6.21 | ₹55 |
| August 2003 | ₹6.36 | ₹56.25 |
| July 2003 | ₹4.15 | ₹36.70 |
| June 2003 | ₹4.97 | ₹43.95 |
| May 2003 | ₹4.47 | ₹39.60 |
| April 2003 | ₹3.97 | ₹37 |
| March 2003 | ₹3.60 | ₹33.50 |
| February 2003 | ₹3.45 | ₹32.15 |
| January 2003 | ₹3.26 | ₹30.35 |
| December 2002 | ₹3.14 | ₹29.20 |
| November 2002 | ₹3.12 | ₹29 |
| October 2002 | ₹3.12 | ₹29 |
| September 2002 | ₹3.22 | ₹30 |
| August 2002 | ₹3.31 | ₹30.80 |
| July 2002 | ₹3.33 | ₹31 |
| June 2002 | ₹2.99 | ₹29.50 |
| May 2002 | ₹2.56 | ₹25.30 |
| April 2002 | ₹2.93 | ₹28.90 |
| March 2002 | ₹2.89 | ₹28.50 |
| February 2002 | ₹3.34 | ₹33 |
| January 2002 | ₹3.17 | ₹31.25 |
| December 2001 | ₹3.02 | ₹29.75 |
| November 2001 | ₹3.12 | ₹30.75 |
| October 2001 | ₹2.67 | ₹26.30 |
| September 2001 | ₹2.40 | ₹23.70 |
| August 2001 | ₹2.28 | ₹22.50 |
| July 2001 | ₹2.15 | ₹21.20 |
| June 2001 | ₹2.12 | ₹20.90 |
| May 2001 | ₹2.34 | ₹23.10 |
| April 2001 | ₹2.15 | ₹21.25 |
| March 2001 | ₹1.87 | ₹18.45 |
| February 2001 | ₹2.33 | ₹23 |
| January 2001 | ₹1.99 | ₹19.65 |
| December 2000 | ₹2.33 | ₹23 |
| November 2000 | ₹2.66 | ₹26.20 |
| October 2000 | ₹1.56 | ₹15.40 |
| September 2000 | ₹1.30 | ₹12.80 |
| August 2000 | ₹1.50 | ₹14.80 |
| July 2000 | ₹1.52 | ₹15 |
| June 2000 | ₹1.84 | ₹18.20 |
| May 2000 | ₹1.92 | ₹18.90 |
| April 2000 | ₹2.05 | ₹20.20 |
| March 2000 | ₹2.80 | ₹27.60 |
| February 2000 | ₹2.64 | ₹26.05 |
| January 2000 | ₹2.94 | ₹29 |
| December 1999 | ₹3.44 | ₹33.90 |
| November 1999 | ₹3.45 | ₹34 |
| October 1999 | ₹3.55 | ₹35.05 |
| September 1999 | ₹4.48 | ₹44.20 |
| August 1999 | ₹3.34 | ₹32.95 |
| July 1999 | ₹2.27 | ₹22.40 |
| June 1999 | ₹2.18 | ₹21.55 |
| May 1999 | ₹2.27 | ₹22.40 |
| April 1999 | ₹1.79 | ₹17.70 |
| March 1999 | ₹1.35 | ₹13.30 |
| February 1999 | ₹1.10 | ₹10.90 |
| January 1999 | ₹0.81 | ₹8 |
| December 1998 | ₹0.74 | ₹7.25 |
| November 1998 | ₹0.88 | ₹8.65 |
| October 1998 | ₹0.59 | ₹5.85 |
| September 1998 | ₹0.51 | ₹5.05 |
| August 1998 | ₹0.56 | ₹5.55 |
| July 1998 | ₹0.67 | ₹6.60 |
| June 1998 | ₹0.72 | ₹7.10 |
| May 1998 | ₹0.90 | ₹8.90 |
| April 1998 | ₹1 | ₹9.85 |
| March 1998 | ₹0.87 | ₹8.55 |
| February 1998 | ₹0.89 | ₹8.75 |
| January 1998 | ₹0.81 | ₹8 |
| December 1997 | ₹0.86 | ₹8.50 |
| November 1997 | ₹0.88 | ₹8.70 |
| October 1997 | ₹1 | ₹9.90 |
| September 1997 | ₹0.99 | ₹9.75 |
| August 1997 | ₹1.17 | ₹11.50 |
| July 1997 | ₹1.41 | ₹13.90 |
| June 1997 | ₹1.02 | ₹10.10 |
| May 1997 | ₹1.02 | ₹10.05 |
| April 1997 | ₹1.20 | ₹11.80 |
| March 1997 | ₹1.30 | ₹12.80 |
| February 1997 | ₹1.46 | ₹14.45 |
| January 1997 | ₹1.32 | ₹13 |
| December 1996 | ₹1.58 | ₹15.55 |
| November 1996 | ₹1.25 | ₹12.35 |
| October 1996 | ₹1.39 | ₹13.70 |
| September 1996 | ₹1.42 | ₹14 |
| August 1996 | ₹1.65 | ₹16.30 |
| July 1996 | ₹1.71 | ₹16.90 |
| June 1996 | ₹2.05 | ₹20.25 |
| May 1996 | ₹2.57 | ₹25.35 |
| April 1996 | ₹2.64 | ₹26 |
| March 1996 | ₹2.56 | ₹25.25 |
| February 1996 | ₹2.70 | ₹26.60 |
| January 1996 | ₹2.63 | ₹25.95 |
| December 1995 | ₹3.14 | ₹30.95 |
| November 1995 | ₹3.03 | ₹29.90 |
| October 1995 | ₹3.88 | ₹38.30 |
| September 1995 | ₹3.78 | ₹37.25 |
| August 1995 | ₹3.79 | ₹37.40 |
| July 1995 | ₹4.69 | ₹46.30 |
| June 1995 | ₹4.17 | ₹41.15 |
| May 1995 | ₹4.42 | ₹43.65 |
| April 1995 | ₹4.63 | ₹45.65 |
| March 1995 | ₹5.35 | ₹52.75 |
| February 1995 | ₹5.60 | ₹55.30 |
| January 1995 | ₹5.88 | ₹58 |
| December 1994 | ₹6.56 | ₹64.75 |
| November 1994 | ₹6.72 | ₹66.25 |
FINPIPE.BO
Price: ₹173.30
52 week price:
Dividend Yield: 1.11%
Earnings Per Share: 8.11 INR
P/E Ratio: 22.18
Exchange: BSE
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 111.2 billion