Fineotex Chemical share price history

NSE: FCLBSE: 533333Chemicals & PetrochemicalsSmall Cap

Fineotex Chemical Limited · Face value ₹1 · Listed Mar 2011 on BSE, Jan 2015 on NSE

₹50.01₹1.70 (3.52%)BSE ₹50.02

Share price at the NSE close on 28 Oct 2026. Previous close ₹48.31.

28 Oct: open ₹47.98, high ₹50.79, low ₹47.59

52-week range of traded prices to 28 Oct 2026

₹19.10Low, 30 Mar 2026₹62.40High, 9 Sep 2026

Market cap: ₹5,824 Cr956th largest listed
P/E: 47.60
P/B: 6.60
Dividend yield: 0.10%
ROE: 15.2%
ROCE: 16.2%
Debt to equity: 0.01
Volume, NSE: 2,00,67,58718.5% delivered

Fineotex Chemical share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Fineotex Chemical's share price is on record from 11 Mar 2011, when it closed at ₹1.41, to 28 Oct 2026. Its highest close was ₹60.48 on 25 Sep 2026 and its lowest ₹0.16 on 6 May 2013, adjusted for 4 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	50.01	+102.8%	60.48	19.24	24.66	62.40	19.10	3,00,33,55,775
2025	24.66	−25.3%	35.09	21.41	33.15	35.79	20.70	1,74,67,15,917
2024	33.02	−8.6%	44.98	32.18	36.38	45.89	30.38	1,18,28,86,250
2023	36.13	+43.0%	37.12	21.58	25.56	39.19	20.30	1,05,65,99,660
2022	25.27	+82.4%	39.17	13.42	13.93	40.90	13.23	2,59,71,43,200
2021	13.86	+108.3%	14.32	5.87	6.69	14.77	5.66	2,36,95,14,120
2020	6.65	+147.2%	6.65	1.37	2.73	6.99	1.25	1,19,24,92,920
2019	2.69	−26.7%	4.42	2.26	3.68	4.76	2.21	52,70,30,490
2018	3.67	−51.8%	10.11	3.06	7.96	10.62	2.95	1,77,02,80,980
2017	7.62	+174.6%	7.62	2.78	2.84	7.65	2.60	1,47,38,56,330
2016	2.78	−22.4%	3.97	2.14	3.64	4.13	2.03	76,50,99,460
2015BSE close	3.58	+88.4%	4.19	1.87	1.95	4.64	1.79	85,76,83,850
2014BSE close	1.90	+766.4%	2.42	0.22	0.21	2.48	0.21	73,15,83,500
2013BSE close	0.22	−32.5%	0.33	0.16	0.32	0.34	0.16	43,65,84,900
2012BSE close	0.32	−47.0%	0.67	0.18	0.63	0.68	0.17	90,64,64,200
2011BSE close	0.61	–	3.39	0.54	0.80	3.53	0.52	16,23,68,13,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 11 Mar 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	50.01	−13.0%	57.42	61.10	46.72	40,60,58,641
Sep 2026	57.45	+13.1%	51.00	62.40	48.00	54,62,30,561
Aug 2026	50.79	+29.2%	39.74	52.21	38.25	29,76,71,417
Jul 2026	39.32	+1.3%	39.19	43.40	35.13	28,33,36,570
Jun 2026	38.80	−3.0%	40.35	47.18	36.66	39,12,44,639
May 2026	39.99	+74.0%	23.10	41.25	22.65	88,78,72,947
Apr 2026	22.98	+19.4%	20.73	24.30	19.75	7,20,56,824
Mar 2026	19.24	−18.5%	22.55	23.37	19.10	3,70,00,913
Feb 2026	23.61	+5.8%	22.27	25.92	21.31	4,48,79,273
Jan 2026	22.32	−9.5%	24.66	24.81	20.95	3,70,03,990
Dec 2025	24.66	−2.0%	25.49	26.04	23.85	5,55,49,988
Nov 2025	25.17	−15.6%	28.90	35.79	23.95	14,87,94,076
Oct 2025	29.83	+19.6%	24.92	29.83	23.56	10,18,47,983
Sep 2025	24.95	+4.6%	23.85	27.08	23.10	62,27,20,810
Aug 2025	23.85	−8.6%	26.14	26.50	22.60	5,01,25,120
Jul 2025	26.09	−6.7%	28.04	28.70	25.66	6,14,52,680
Jun 2025	27.97	+17.2%	23.88	29.07	23.66	23,83,63,920
May 2025	23.86	+0.4%	23.92	26.98	22.16	8,18,57,920
Apr 2025	23.77	+3.4%	23.33	25.48	20.70	5,98,81,730
Mar 2025	22.98	+0.6%	23.00	24.97	21.31	10,76,02,710
Feb 2025	22.85	−29.7%	32.80	32.90	22.46	12,48,90,500
Jan 2025	32.48	−1.6%	33.15	35.40	27.80	9,36,28,480
Dec 2024	33.02	−6.2%	35.14	36.25	32.28	3,21,74,320
Nov 2024	35.20	−6.0%	37.37	38.39	32.14	3,45,29,230
Oct 2024	37.43	−7.7%	40.70	43.90	35.56	10,45,69,810
Sep 2024	40.54	+9.4%	37.40	42.53	35.71	17,60,13,230
Aug 2024	37.06	−2.9%	38.21	39.70	34.68	6,38,16,220
Jul 2024	38.16	−0.4%	38.33	40.16	34.59	5,62,20,480
Jun 2024	38.31	+8.2%	36.60	40.49	30.38	8,60,12,400
May 2024	35.41	−6.4%	38.28	38.40	34.03	6,85,83,030
Apr 2024	37.82	+2.8%	36.92	41.13	35.91	7,76,28,280
Mar 2024	36.80	−14.1%	43.41	44.56	33.46	13,45,10,230
Feb 2024	42.81	+25.7%	34.30	45.89	32.02	27,97,31,540
Jan 2024	34.07	−5.7%	36.38	37.40	31.71	6,90,97,480
Dec 2023	36.13	−0.3%	36.40	39.19	33.00	12,12,49,220
Nov 2023	36.25	+21.7%	29.80	37.68	29.30	14,48,07,260
Oct 2023	29.78	−6.9%	32.14	33.69	28.16	6,42,53,700
Sep 2023	32.00	+2.2%	31.21	35.24	29.50	12,06,95,080
Aug 2023	31.31	+4.8%	29.89	32.77	27.50	8,77,40,800
Jul 2023	29.89	−0.7%	30.37	31.17	26.60	8,46,33,360
Jun 2023	30.10	+2.0%	29.64	32.49	28.61	7,97,08,350
May 2023	29.50	+23.3%	24.21	31.08	24.21	13,50,92,780
Apr 2023	23.93	+2.7%	23.49	25.24	23.11	2,80,25,550
Mar 2023	23.31	+2.5%	22.72	24.20	20.30	4,43,78,070
Feb 2023	22.75	−6.5%	24.58	26.35	22.50	7,87,20,220
Jan 2023	24.34	−3.7%	25.56	26.06	22.18	6,72,95,270
Dec 2022	25.27	−21.2%	32.33	32.80	20.92	17,20,45,000
Nov 2022	32.07	−11.7%	36.20	36.49	31.02	15,26,78,790
Oct 2022	36.34	+3.3%	35.18	40.36	35.18	12,16,30,990
Sep 2022	35.18	+27.7%	27.70	40.90	27.60	29,69,55,340
Aug 2022	27.56	+30.7%	21.30	28.39	21.14	27,02,55,490
Jul 2022	21.08	+13.8%	18.34	22.80	18.00	12,53,62,200
Jun 2022	18.53	+2.0%	18.11	18.99	15.53	6,74,31,650
May 2022	18.17	−6.1%	18.91	19.95	14.97	11,00,52,910
Apr 2022	19.35	+7.1%	18.20	23.53	18.15	35,45,40,490
Mar 2022	18.07	+14.2%	15.40	18.45	14.53	20,45,16,830
Feb 2022	15.83	−0.1%	16.01	18.04	14.01	34,03,75,510
Jan 2022	15.84	+14.3%	13.93	16.76	13.23	38,12,98,000
Dec 2021	13.86	+31.0%	10.88	14.77	10.55	27,84,78,850
Nov 2021	10.58	−10.3%	12.05	13.34	10.40	12,79,80,560
Oct 2021	11.80	−6.6%	12.59	13.82	11.05	13,56,96,210
Sep 2021	12.64	+23.6%	10.29	14.60	10.07	36,44,10,800
Aug 2021	10.22	−2.5%	10.56	12.00	9.31	27,21,95,620
Jul 2021	10.49	+20.3%	8.75	11.40	8.46	35,88,90,200
Jun 2021	8.72	−1.5%	8.99	9.60	8.40	14,20,02,040
May 2021	8.85	+23.1%	7.17	9.27	6.72	19,75,97,750
Apr 2021	7.19	+9.2%	6.67	7.47	6.13	11,19,48,140
Mar 2021	6.58	−4.5%	6.91	7.12	5.66	8,32,98,970
Feb 2021	6.89	+7.7%	6.43	7.64	6.25	13,14,75,410
Jan 2021	6.40	−3.8%	6.69	7.02	5.70	16,55,39,570
Dec 2020	6.65	+53.9%	4.32	6.99	4.13	35,26,68,990
Nov 2020	4.32	+43.0%	3.20	4.70	3.06	20,22,72,930
Oct 2020	3.02	−4.9%	3.19	3.38	2.93	2,22,74,070
Sep 2020	3.18	+2.1%	3.05	3.35	2.97	3,74,24,890
Aug 2020	3.11	+3.5%	2.99	3.70	2.91	9,47,17,750
Jul 2020	3.01	+13.6%	2.65	3.60	2.63	18,36,19,240
Jun 2020	2.65	−0.8%	2.71	2.90	2.47	4,90,87,860
May 2020	2.67	−1.5%	2.80	3.12	2.30	5,82,58,500
Apr 2020	2.71	+84.0%	1.54	2.71	1.48	5,33,08,580
Mar 2020	1.47	−37.7%	2.38	2.49	1.25	4,38,25,450
Feb 2020	2.36	−17.6%	2.90	3.09	2.35	3,23,07,600
Jan 2020	2.87	+6.5%	2.73	3.54	2.56	6,27,27,060
Dec 2019	2.69	−0.9%	2.75	2.84	2.41	1,92,04,540
Nov 2019	2.72	−0.7%	2.75	3.19	2.60	2,96,23,670
Oct 2019	2.74	+2.6%	2.71	2.88	2.41	2,22,76,120
Sep 2019	2.67	+9.9%	2.45	3.46	2.32	4,43,68,320
Aug 2019	2.43	−10.8%	2.73	2.95	2.21	3,12,44,440
Jul 2019	2.72	−22.4%	3.46	3.55	2.65	2,08,36,650
Jun 2019	3.51	−8.1%	3.77	3.88	3.41	1,91,03,310
May 2019	3.82	+0.9%	3.80	4.20	3.52	3,94,29,560
Apr 2019	3.78	−6.4%	4.08	4.59	3.74	6,04,80,050
Mar 2019	4.04	+8.5%	3.77	4.67	3.74	7,59,73,280
Feb 2019	3.73	−3.5%	3.86	4.22	3.30	5,01,86,590
Jan 2019	3.86	+5.2%	3.68	4.76	3.38	11,43,03,960
Dec 2018	3.67	+0.3%	3.68	4.14	2.95	4,60,12,210
Nov 2018	3.66	−11.2%	4.16	4.40	3.65	3,86,01,540
Oct 2018	4.12	+4.6%	3.89	4.48	3.51	5,19,46,180
Sep 2018	3.94	−21.4%	5.07	5.07	3.60	3,39,80,400
Aug 2018	5.02	−9.8%	5.56	6.25	4.78	6,04,71,170
Jul 2018	5.56	+2.9%	5.40	5.60	4.51	5,00,49,430
Jun 2018	5.41	−17.3%	6.54	6.78	5.07	6,81,63,410
May 2018	6.54	−18.1%	8.00	8.70	5.90	20,21,07,280
Apr 2018	7.98	+36.8%	6.06	9.09	5.90	34,95,95,540
Mar 2018	5.84	−12.9%	6.65	6.87	5.57	13,10,64,570
Feb 2018	6.70	−1.7%	6.96	7.77	6.14	13,96,94,930
Jan 2018	6.82	−10.6%	7.96	10.62	6.38	59,85,94,320
Dec 2017	7.62	+99.0%	3.85	7.65	3.81	65,21,89,250
Nov 2017	3.83	−3.0%	4.05	4.08	3.46	12,32,11,970
Oct 2017	3.95	+27.4%	3.13	4.14	3.13	26,96,53,110
Sep 2017	3.10	+7.8%	2.89	3.33	2.71	8,67,00,390
Aug 2017	2.88	−10.9%	3.19	3.23	2.60	2,50,35,460
Jul 2017	3.23	+4.7%	3.11	3.64	3.06	4,56,81,480
Jun 2017	3.08	−7.6%	3.36	3.60	3.02	2,60,42,700
May 2017	3.34	−11.8%	3.80	3.98	3.22	2,77,52,720
Apr 2017	3.78	+10.9%	3.42	4.17	3.24	4,78,75,820
Mar 2017	3.41	+0.4%	3.44	3.71	3.06	3,58,34,680
Feb 2017	3.40	+11.1%	3.02	3.61	2.84	9,91,69,860
Jan 2017	3.06	+10.1%	2.84	3.33	2.76	3,47,08,890
Dec 2016	2.78	−11.3%	3.13	3.15	2.67	2,74,67,900
Nov 2016	3.13	−9.1%	3.50	4.13	2.37	9,11,41,030
Oct 2016	3.45	+32.5%	2.65	3.63	2.65	10,64,05,000
Sep 2016	2.60	−4.9%	2.77	2.93	2.48	4,19,25,990
Aug 2016	2.74	+8.5%	2.54	2.85	2.26	12,59,30,100
Jul 2016	2.52	−11.6%	2.87	2.97	2.50	8,72,63,960
Jun 2016	2.85	−0.7%	2.88	3.30	2.45	8,28,28,240
May 2016	2.87	−9.7%	3.24	3.66	2.85	4,63,46,250
Apr 2016	3.18	−2.2%	3.25	3.48	2.93	7,34,52,110
Mar 2016	3.25	+48.7%	2.24	3.48	2.13	3,69,86,100
Feb 2016	2.19	−17.2%	2.61	2.86	2.03	1,63,13,620
Jan 2016	2.64	−26.2%	3.64	3.75	2.40	2,90,39,160
Dec 2015	3.58	+27.7%	2.82	3.80	2.65	6,57,22,490
Nov 2015	2.80	+17.4%	2.42	3.05	2.06	3,93,53,240
Oct 2015	2.39	+19.0%	2.07	2.80	1.95	1,20,86,590
Sep 2015	2.01	−13.4%	2.34	2.77	1.92	1,48,02,920
Aug 2015	2.32	−39.4%	3.85	3.94	1.79	6,18,80,370
Jul 2015	3.82	−2.6%	4.11	4.64	3.34	16,93,21,490
Jun 2015	3.92	+17.5%	3.44	4.18	3.00	9,46,30,350
May 2015	3.34	+36.7%	2.56	3.60	2.28	5,86,93,000
Apr 2015	2.44	+10.0%	2.34	2.93	2.20	7,40,84,850
Mar 2015	2.22	−14.1%	2.68	2.80	1.90	9,37,64,950
Feb 2015	2.59	−0.2%	2.63	3.00	2.14	6,43,66,300
Jan 2015BSE close	2.59	+36.5%	1.95	2.67	1.87	10,89,77,300
Dec 2014BSE close	1.90	−10.0%	2.04	2.48	1.79	13,96,76,900
Nov 2014BSE close	2.11	+62.9%	1.26	2.12	1.23	11,76,85,400
Oct 2014BSE close	1.29	+18.1%	1.05	1.31	0.94	1,92,45,000
Sep 2014BSE close	1.10	−12.2%	1.27	1.51	1.10	4,91,43,700
Aug 2014BSE close	1.25	+86.3%	0.64	1.25	0.64	11,59,27,500
Jul 2014BSE close	0.67	−2.9%	0.72	0.74	0.60	99,58,100
Jun 2014BSE close	0.69	+8.7%	0.70	0.78	0.62	4,02,35,600
May 2014BSE close	0.63	+89.4%	0.32	0.63	0.32	8,25,60,400
Apr 2014BSE close	0.34	+13.4%	0.30	0.40	0.27	2,10,89,300
Mar 2014BSE close	0.30	−5.9%	0.31	0.33	0.27	3,52,09,400
Feb 2014BSE close	0.31	+4.3%	0.30	0.33	0.27	2,59,19,400
Jan 2014BSE close	0.30	+37.4%	0.21	0.32	0.21	7,49,32,800
Dec 2013BSE close	0.22	−0.5%	0.22	0.23	0.20	2,17,12,200
Nov 2013BSE close	0.22	−9.3%	0.25	0.26	0.21	1,04,28,100
Oct 2013BSE close	0.24	−0.4%	0.23	0.27	0.22	5,18,29,700
Sep 2013BSE close	0.24	+24.6%	0.19	0.28	0.17	2,85,13,700
Aug 2013BSE close	0.20	−4.2%	0.20	0.21	0.17	77,53,000
Jul 2013BSE close	0.20	+1.2%	0.20	0.25	0.19	3,88,57,700
Jun 2013BSE close	0.20	−24.5%	0.26	0.27	0.17	2,25,73,800
May 2013BSE close	0.27	+53.9%	0.17	0.29	0.16	12,17,95,300
Apr 2013BSE close	0.17	−0.3%	0.18	0.20	0.16	2,58,51,600
Mar 2013BSE close	0.17	−23.5%	0.24	0.24	0.17	6,09,51,100
Feb 2013BSE close	0.23	−28.2%	0.33	0.34	0.23	1,72,66,500
Jan 2013BSE close	0.32	−2.3%	0.32	0.34	0.27	2,90,52,200
Dec 2012BSE close	0.32	−33.9%	0.50	0.53	0.32	9,06,13,100
Nov 2012BSE close	0.49	+49.0%	0.34	0.50	0.33	11,61,07,900
Oct 2012BSE close	0.33	+32.9%	0.26	0.38	0.25	10,08,45,100
Sep 2012BSE close	0.25	+37.0%	0.19	0.34	0.18	12,21,41,300
Aug 2012BSE close	0.18	−21.1%	0.21	0.27	0.17	12,19,12,200
Jul 2012BSE close	0.23	−37.6%	0.37	0.41	0.20	8,79,47,200
Jun 2012BSE close	0.37	−11.0%	0.40	0.45	0.31	6,19,03,700
May 2012BSE close	0.41	−12.1%	0.45	0.49	0.35	2,93,44,400
Apr 2012BSE close	0.47	−11.2%	0.57	0.59	0.42	3,47,77,700
Mar 2012BSE close	0.53	−8.9%	0.56	0.64	0.50	6,09,98,100
Feb 2012BSE close	0.58	−7.1%	0.61	0.68	0.55	1,15,29,400
Jan 2012BSE close	0.63	+2.2%	0.63	0.67	0.53	6,83,44,100
Dec 2011BSE close	0.61	−41.4%	1.09	1.09	0.52	9,84,31,400
Nov 2011BSE close	1.05	−41.7%	1.72	2.05	0.88	12,92,01,700
Oct 2011BSE close	1.79	−26.4%	2.35	2.44	1.52	6,06,58,700
Sep 2011BSE close	2.44	−21.3%	3.13	3.37	2.24	13,03,53,900
Aug 2011BSE close	3.09	+8.2%	2.93	3.20	2.15	21,81,93,600
Jul 2011BSE close	2.86	−7.0%	3.08	3.34	2.62	44,40,44,500
Jun 2011BSE close	3.07	+24.3%	2.47	3.53	2.43	1,03,33,62,900
May 2011BSE close	2.47	+17.0%	2.11	3.03	1.97	1,73,82,11,200
Apr 2011BSE close	2.11	+2.9%	2.07	2.34	1.77	1,25,43,75,800
Mar 2011BSE close	2.05	–	0.80	2.42	0.74	11,12,99,79,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	47.98	50.79	47.59	50.01	49.84	2,00,67,587	18.5%
27 Oct 2026	47.94	49.10	46.72	48.31	48.26	1,21,66,787	32.2%
26 Oct 2026	48.19	49.44	47.22	47.81	48.28	1,00,84,941	32.3%
23 Oct 2026	51.48	51.48	47.55	49.12	48.95	2,40,17,496	31.8%
22 Oct 2026	53.00	53.45	51.02	51.55	52.20	1,40,65,252	28.7%
21 Oct 2026	56.10	56.10	52.25	52.73	53.80	1,69,49,932	40.4%
19 Oct 2026	56.67	56.96	55.32	55.81	56.03	1,32,11,973	39.3%
16 Oct 2026	58.18	59.44	57.00	57.25	58.07	1,74,85,194	34.3%
15 Oct 2026	59.35	59.69	57.50	57.90	58.15	1,64,35,032	34.1%
14 Oct 2026	56.54	61.10	56.54	59.86	59.03	4,80,50,516	35.1%
13 Oct 2026	56.50	57.35	53.73	56.54	55.18	2,35,38,351	24.8%
12 Oct 2026	58.43	58.96	55.79	56.57	56.93	2,87,98,183	31.9%
9 Oct 2026	56.08	58.45	54.95	57.94	57.19	2,21,65,919	24.8%
8 Oct 2026	58.50	58.54	55.56	55.99	56.30	1,62,62,759	34.3%
7 Oct 2026	58.95	60.90	57.51	57.80	59.06	2,97,67,531	31.6%
6 Oct 2026	54.08	59.43	54.08	59.20	58.43	4,13,95,324	32.5%
5 Oct 2026	55.68	55.85	53.21	54.03	54.30	1,84,07,766	31.9%
1 Oct 2026	57.42	58.47	54.76	55.72	56.34	3,31,88,098	40.4%
30 Sep 2026	57.94	59.21	57.00	57.45	57.94	1,61,65,821	27.5%
29 Sep 2026	57.39	58.42	55.55	57.94	57.21	1,90,42,160	26.4%
28 Sep 2026	61.33	61.40	56.86	57.40	58.05	2,87,93,221	35.5%
25 Sep 2026	56.50	61.05	55.75	60.48	59.09	4,70,41,849	28.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Fineotex Chemical bonus and split history

Ex-date	Event	Price factor	What happened
31 Oct 2025	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.
31 Oct 2025	Split	0.5000	Each share became 2.
11 Jun 2015	Split	0.2000	Each share became 5.
12 Feb 2015	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.