Comparing Back to the side-by-side chart ↗
FINPIPE.NS (FINPIPE.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 154.05 | 154.55 | 151.00 | 151.30 | -1.52% | 179,307 |
| 2026-10-16 | 154.69 | 155.55 | 151.10 | 153.64 | -0.72% | 770,822 |
| 2026-10-15 | 152.40 | 159.84 | 152.20 | 154.75 | +2.08% | 1,044,849 |
| 2026-10-14 | 150.66 | 152.85 | 150.66 | 151.60 | +0.17% | 264,148 |
| 2026-10-13 | 151.58 | 152.01 | 150.05 | 151.34 | -0.16% | 138,173 |
| 2026-10-12 | 152.23 | 153.68 | 150.71 | 151.58 | +0.28% | 179,004 |
| 2026-10-09 | 149.99 | 151.91 | 148.54 | 151.16 | +0.93% | 224,710 |
| 2026-10-08 | 153.00 | 155.00 | 148.55 | 149.76 | -2.70% | 582,621 |
| 2026-10-07 | 154.03 | 155.69 | 153.11 | 153.91 | -0.52% | 313,175 |
| 2026-10-06 | 149.31 | 155.00 | 149.31 | 154.72 | +3.62% | 489,277 |
| 2026-10-05 | 150.98 | 151.56 | 148.10 | 149.31 | -0.78% | 284,792 |
| 2026-10-01 | 150.70 | 151.00 | 149.00 | 150.49 | -0.65% | 397,198 |
| 2026-09-30 | 152.00 | 153.44 | 150.36 | 151.48 | +0.22% | 238,428 |
| 2026-09-29 | 151.00 | 152.20 | 149.65 | 151.15 | -0.30% | 414,515 |
| 2026-09-28 | 153.57 | 153.82 | 150.86 | 151.61 | -1.65% | 282,696 |
| 2026-09-25 | 154.04 | 154.60 | 152.45 | 154.16 | +0.08% | 346,254 |
| 2026-09-24 | 154.00 | 155.20 | 151.88 | 154.04 | -0.08% | 343,672 |
| 2026-09-23 | 152.95 | 155.95 | 152.05 | 154.16 | +0.80% | 604,745 |
| 2026-09-22 | 153.10 | 154.56 | 152.10 | 152.94 | +0.51% | 206,950 |
| 2026-09-21 | 154.75 | 155.24 | 151.97 | 152.16 | -1.60% | 224,529 |
| 2026-09-18 | 154.00 | 156.00 | 153.03 | 154.63 | +0.13% | 484,153 |
| 2026-09-17 | 150.83 | 157.50 | 150.83 | 154.43 | +2.24% | 318,438 |
| 2026-09-16 | 152.00 | 152.76 | 148.05 | 151.05 | -0.19% | 388,076 |
| 2026-09-15 | 153.67 | 154.43 | 150.51 | 151.33 | -1.38% | 428,132 |
| 2026-09-11 | 155.10 | 155.77 | 152.90 | 153.45 | -2.31% | 316,277 |
| 2026-09-10 | 156.00 | 158.50 | 156.00 | 157.08 | +0.24% | 286,323 |
| 2026-09-09 | 157.86 | 158.49 | 156.30 | 156.71 | -0.73% | 277,310 |
| 2026-09-08 | 157.00 | 159.17 | 156.71 | 157.86 | +0.45% | 256,537 |
| 2026-09-07 | 158.00 | 160.21 | 156.85 | 157.16 | -0.93% | 261,198 |
| 2026-09-04 | 160.00 | 160.00 | 156.00 | 158.63 | -0.17% | 507,087 |
| 2026-09-03 | 158.75 | 159.39 | 157.20 | 158.90 | +0.67% | 338,397 |
| 2026-09-02 | 154.80 | 159.70 | 152.51 | 157.84 | +1.61% | 1,132,536 |
| 2026-09-01 | 158.50 | 158.99 | 154.80 | 155.34 | -1.51% | 464,728 |
| 2026-08-31 | 161.95 | 162.59 | 156.80 | 157.72 | -1.77% | 772,113 |
| 2026-08-28 | 160.54 | 162.00 | 160.10 | 160.56 | +0.01% | 300,382 |
| 2026-08-27 | 163.00 | 163.00 | 160.10 | 160.54 | -0.53% | 231,761 |
| 2026-08-26 | 163.10 | 163.90 | 161.10 | 161.39 | -0.87% | 435,439 |
| 2026-08-25 | 165.50 | 165.50 | 161.00 | 162.81 | -1.63% | 333,322 |
| 2026-08-24 | 161.40 | 166.50 | 160.51 | 165.51 | +3.16% | 1,408,923 |
| 2026-08-21 | 158.61 | 161.38 | 157.78 | 160.44 | +1.15% | 611,643 |
| 2026-08-20 | 158.98 | 159.29 | 158.00 | 158.61 | +0.22% | 263,509 |
| 2026-08-19 | 158.34 | 159.25 | 157.21 | 158.26 | -0.05% | 351,056 |
| 2026-08-18 | 159.90 | 160.30 | 157.00 | 158.34 | -0.64% | 461,428 |
| 2026-08-17 | 158.45 | 160.00 | 157.52 | 159.36 | +0.08% | 356,947 |
| 2026-08-14 | 162.50 | 162.87 | 158.84 | 159.24 | -1.65% | 345,404 |
| 2026-08-13 | 161.35 | 163.23 | 161.10 | 161.91 | +0.35% | 234,266 |
| 2026-08-12 | 162.80 | 163.74 | 161.10 | 161.35 | -0.81% | 422,174 |
| 2026-08-11 | 161.70 | 163.32 | 161.11 | 162.66 | +0.82% | 350,230 |
| 2026-08-10 | 165.49 | 165.65 | 161.00 | 161.33 | -1.89% | 627,445 |
| 2026-08-07 | 166.00 | 167.00 | 162.85 | 164.43 | -4.02% | 1,232,652 |
| 2026-08-06 | 168.00 | 172.00 | 167.24 | 171.31 | +2.49% | 1,161,951 |
| 2026-08-05 | 165.80 | 168.00 | 165.44 | 167.15 | +1.04% | 477,901 |
| 2026-08-04 | 166.00 | 167.20 | 164.51 | 165.43 | -0.22% | 418,419 |
| 2026-08-03 | 163.48 | 166.60 | 163.16 | 165.79 | +2.11% | 520,336 |
| 2026-07-31 | 163.50 | 164.47 | 161.41 | 162.37 | -0.33% | 531,570 |
| 2026-07-30 | 165.10 | 165.79 | 162.25 | 162.91 | -1.13% | 260,612 |
| 2026-07-29 | 163.96 | 165.75 | 162.50 | 164.77 | +1.30% | 365,445 |
| 2026-07-28 | 164.10 | 164.42 | 161.90 | 162.65 | -0.72% | 211,158 |
| 2026-07-27 | 165.00 | 166.85 | 163.50 | 163.83 | +0.10% | 290,897 |
| 2026-07-24 | 159.50 | 164.40 | 158.00 | 163.67 | +2.34% | 746,248 |
| 2026-07-23 | 164.23 | 164.32 | 159.50 | 159.93 | -2.62% | 503,386 |
| 2026-07-22 | 165.30 | 165.50 | 162.71 | 164.23 | -0.90% | 274,871 |
| 2026-07-21 | 165.08 | 167.00 | 164.31 | 165.72 | +0.39% | 490,412 |
| 2026-07-20 | 164.66 | 166.95 | 164.27 | 165.08 | +0.26% | 313,729 |
| 2026-07-17 | 167.40 | 168.29 | 164.22 | 164.66 | -1.62% | 405,578 |
| 2026-07-16 | 167.00 | 168.65 | 166.14 | 167.37 | +0.49% | 346,716 |
| 2026-07-15 | 166.88 | 169.00 | 165.70 | 166.56 | +0.03% | 273,436 |
| 2026-07-14 | 168.80 | 168.81 | 166.02 | 166.51 | -1.22% | 761,398 |
| 2026-07-13 | 168.50 | 171.10 | 167.15 | 168.56 | -0.52% | 408,985 |
| 2026-07-10 | 167.97 | 171.50 | 167.27 | 169.44 | +1.33% | 510,165 |
| 2026-07-09 | 165.34 | 168.60 | 165.02 | 167.22 | +1.33% | 323,404 |
| 2026-07-08 | 169.95 | 170.55 | 164.24 | 165.03 | -3.35% | 573,769 |
| 2026-07-07 | 174.59 | 174.59 | 170.20 | 170.75 | -1.72% | 552,862 |
| 2026-07-06 | 175.00 | 175.62 | 172.50 | 173.74 | -0.59% | 314,178 |
| 2026-07-03 | 177.50 | 178.00 | 174.06 | 174.77 | -0.87% | 850,656 |
| 2026-07-02 | 176.10 | 177.18 | 174.82 | 176.31 | +0.28% | 295,338 |
| 2026-07-01 | 176.75 | 179.69 | 173.50 | 175.82 | +0.54% | 537,468 |
| 2026-06-30 | 175.45 | 176.90 | 173.68 | 174.87 | +0.20% | 437,012 |
| 2026-06-29 | 175.10 | 179.29 | 173.76 | 174.52 | -0.98% | 1,092,758 |
| 2026-06-25 | 183.65 | 184.07 | 175.10 | 176.25 | -4.03% | 832,371 |
| 2026-06-24 | 180.24 | 186.20 | 178.25 | 183.65 | +2.17% | 1,659,247 |
| 2026-06-23 | 181.00 | 186.60 | 178.51 | 179.75 | +0.28% | 2,137,808 |
| 2026-06-22 | 176.50 | 180.80 | 176.30 | 179.24 | +2.08% | 1,289,465 |
| 2026-06-19 | 176.81 | 176.81 | 174.05 | 175.58 | -0.92% | 978,926 |
| 2026-06-18 | 173.50 | 178.40 | 173.25 | 177.21 | +2.40% | 2,251,376 |
| 2026-06-17 | 171.60 | 174.99 | 169.26 | 173.06 | +1.39% | 9,192,853 |
| 2026-06-16 | 174.00 | 174.59 | 170.00 | 170.69 | -1.34% | 1,292,667 |
| 2026-06-15 | 175.00 | 177.50 | 172.50 | 173.00 | -0.01% | 683,627 |
| 2026-06-12 | 170.00 | 173.80 | 168.60 | 173.02 | +2.59% | 545,313 |
| 2026-06-11 | 171.00 | 171.00 | 168.00 | 168.66 | -1.37% | 223,227 |
| 2026-06-10 | 173.95 | 174.83 | 170.00 | 171.00 | -1.17% | 328,094 |
| 2026-06-09 | 168.94 | 173.85 | 168.94 | 173.03 | +2.45% | 422,857 |
| 2026-06-08 | 171.90 | 172.39 | 168.02 | 168.90 | -2.33% | 335,269 |
| 2026-06-05 | 173.80 | 175.33 | 171.71 | 172.93 | -0.01% | 374,833 |
| 2026-06-04 | 174.60 | 177.19 | 171.97 | 172.94 | -1.58% | 445,512 |
| 2026-06-03 | 176.80 | 177.46 | 172.82 | 175.71 | -0.21% | 341,634 |
| 2026-06-02 | 176.50 | 177.57 | 174.00 | 176.08 | -1.06% | 585,988 |
| 2026-06-01 | 185.50 | 185.50 | 175.00 | 177.97 | -4.43% | 1,044,248 |
| 2026-05-29 | 194.70 | 196.78 | 183.20 | 186.22 | -2.98% | 2,115,003 |
| 2026-05-27 | 188.60 | 200.40 | 188.50 | 191.93 | +7.74% | 31,807,476 |
| 2026-05-26 | 176.53 | 182.00 | 174.00 | 178.14 | +1.41% | 720,636 |
| 2026-05-25 | 173.60 | 179.00 | 172.40 | 175.66 | +1.47% | 464,005 |
| 2026-05-22 | 170.79 | 176.40 | 168.99 | 173.11 | +2.34% | 501,858 |
| 2026-05-21 | 168.00 | 173.75 | 168.00 | 169.16 | +0.99% | 377,899 |
| 2026-05-20 | 165.00 | 167.96 | 162.69 | 167.50 | +0.99% | 282,128 |
| 2026-05-19 | 163.90 | 167.98 | 163.90 | 165.86 | +1.38% | 170,459 |
| 2026-05-18 | 164.65 | 165.45 | 160.17 | 163.61 | -1.42% | 270,637 |
| 2026-05-15 | 169.09 | 169.50 | 165.62 | 165.97 | -1.85% | 176,518 |
| 2026-05-14 | 170.50 | 172.44 | 167.00 | 169.09 | -0.17% | 200,528 |
| 2026-05-13 | 168.89 | 171.20 | 167.05 | 169.38 | +0.74% | 204,996 |
| 2026-05-12 | 173.65 | 174.48 | 167.21 | 168.13 | -3.69% | 283,470 |
| 2026-05-11 | 178.00 | 178.00 | 173.41 | 174.58 | -1.84% | 304,353 |
| 2026-05-08 | 177.25 | 180.48 | 177.19 | 177.85 | +0.24% | 371,269 |
| 2026-05-07 | 177.00 | 178.99 | 176.01 | 177.42 | +0.37% | 477,263 |
| 2026-05-06 | 175.95 | 177.28 | 173.51 | 176.76 | +1.14% | 319,529 |
| 2026-05-05 | 173.65 | 175.95 | 172.15 | 174.77 | +0.66% | 361,691 |
| 2026-05-04 | 172.84 | 176.00 | 172.50 | 173.63 | +0.46% | 328,593 |
| 2026-04-30 | 174.85 | 176.94 | 171.60 | 172.84 | -1.23% | 228,764 |
| 2026-04-29 | 176.01 | 178.07 | 174.43 | 175.00 | -0.42% | 307,732 |
| 2026-04-28 | 175.36 | 177.78 | 174.53 | 175.73 | +0.21% | 267,728 |
| 2026-04-27 | 173.07 | 176.65 | 172.60 | 175.36 | +1.83% | 286,185 |
| 2026-04-24 | 175.50 | 176.01 | 171.21 | 172.21 | -1.73% | 206,694 |
| 2026-04-23 | 177.50 | 178.93 | 174.59 | 175.25 | -1.59% | 327,426 |
| 2026-04-22 | 176.01 | 178.95 | 175.05 | 178.09 | +1.71% | 398,728 |
| 2026-04-21 | 172.77 | 179.59 | 172.77 | 175.09 | +0.73% | 571,066 |
| 2026-04-20 | 177.50 | 178.00 | 171.51 | 173.82 | -0.44% | 657,293 |
| 2026-04-17 | 173.30 | 176.34 | 171.79 | 174.59 | +1.04% | 684,548 |
| 2026-04-16 | 173.99 | 174.50 | 171.13 | 172.80 | +0.19% | 491,976 |
| 2026-04-15 | 167.50 | 173.30 | 167.12 | 172.48 | +4.46% | 687,726 |
| 2026-04-13 | 162.00 | 166.85 | 159.10 | 165.11 | +0.22% | 663,397 |
| 2026-04-10 | 163.60 | 166.90 | 162.54 | 164.74 | +1.69% | 670,247 |
| 2026-04-09 | 164.00 | 167.56 | 161.05 | 162.01 | -1.16% | 803,040 |
| 2026-04-08 | 166.00 | 166.00 | 161.12 | 163.91 | +3.13% | 648,688 |
| 2026-04-07 | 159.31 | 160.82 | 158.30 | 158.94 | -0.47% | 243,825 |
| 2026-04-06 | 159.27 | 160.20 | 157.50 | 159.69 | +0.38% | 436,277 |
| 2026-04-02 | 156.00 | 160.20 | 152.68 | 159.08 | +0.02% | 504,064 |
| 2026-04-01 | 153.40 | 160.50 | 152.02 | 159.05 | +6.07% | 701,162 |
| 2026-03-30 | 155.05 | 159.39 | 147.54 | 149.95 | -4.88% | 1,502,513 |
| 2026-03-27 | 162.45 | 162.88 | 156.11 | 157.64 | -2.97% | 3,807,302 |
| 2026-03-25 | 162.66 | 167.37 | 159.51 | 162.47 | +1.27% | 1,373,584 |
| 2026-03-24 | 170.00 | 171.00 | 159.60 | 160.44 | -4.60% | 1,801,542 |
| 2026-03-23 | 171.30 | 172.96 | 166.01 | 168.17 | -3.70% | 691,186 |
| 2026-03-20 | 174.20 | 176.44 | 173.50 | 174.63 | -0.06% | 590,179 |
| 2026-03-19 | 176.18 | 176.28 | 170.15 | 174.73 | -1.58% | 406,213 |
| 2026-03-18 | 176.99 | 180.83 | 175.20 | 177.54 | +0.83% | 612,597 |
| 2026-03-17 | 180.70 | 181.86 | 175.50 | 176.08 | -2.31% | 428,893 |
| 2026-03-16 | 184.10 | 184.10 | 174.50 | 180.25 | -2.26% | 504,490 |
| 2026-03-13 | 187.10 | 187.10 | 181.81 | 184.42 | -2.07% | 496,486 |
| 2026-03-12 | 184.00 | 190.36 | 182.22 | 188.31 | +1.56% | 1,033,134 |
| 2026-03-11 | 189.72 | 192.40 | 184.57 | 185.41 | +0.03% | 1,480,130 |
| 2026-03-10 | 184.35 | 188.37 | 180.41 | 185.35 | +2.36% | 563,604 |
| 2026-03-09 | 181.00 | 183.71 | 178.35 | 181.07 | -3.41% | 426,081 |
| 2026-03-06 | 186.05 | 190.62 | 184.08 | 187.47 | +0.69% | 455,400 |
| 2026-03-05 | 180.00 | 186.95 | 179.80 | 186.19 | +3.55% | 481,337 |
| 2026-03-04 | 177.28 | 180.80 | 176.10 | 179.80 | -0.30% | 473,196 |
| 2026-03-02 | 173.70 | 182.00 | 173.70 | 180.35 | -2.65% | 533,255 |
| 2026-02-27 | 185.15 | 185.90 | 181.80 | 185.25 | +0.07% | 228,056 |
| 2026-02-26 | 184.16 | 185.50 | 183.46 | 185.12 | +0.52% | 133,349 |
| 2026-02-25 | 183.95 | 185.48 | 181.40 | 184.16 | +0.83% | 352,329 |
| 2026-02-24 | 185.80 | 186.11 | 181.83 | 182.65 | -2.15% | 281,205 |
| 2026-02-23 | 190.30 | 190.58 | 184.84 | 186.66 | -1.70% | 320,669 |
| 2026-02-20 | 188.42 | 190.60 | 182.50 | 189.89 | +1.34% | 1,132,162 |
| 2026-02-19 | 191.16 | 192.66 | 186.00 | 187.37 | -2.06% | 438,061 |
| 2026-02-18 | 190.90 | 193.70 | 190.50 | 191.31 | +0.16% | 428,092 |
| 2026-02-17 | 188.70 | 193.00 | 187.81 | 191.01 | +1.10% | 638,729 |
| 2026-02-16 | 187.00 | 191.40 | 185.11 | 188.93 | +0.11% | 383,387 |
| 2026-02-13 | 190.00 | 192.35 | 186.10 | 188.73 | -1.36% | 985,263 |
| 2026-02-12 | 181.00 | 197.80 | 180.21 | 191.34 | +5.41% | 9,655,344 |
| 2026-02-11 | 178.99 | 183.00 | 177.19 | 181.52 | +1.41% | 513,539 |
| 2026-02-10 | 179.00 | 181.94 | 178.03 | 178.99 | +0.17% | 287,311 |
| 2026-02-09 | 172.03 | 179.80 | 172.03 | 178.68 | +3.87% | 431,851 |
| 2026-02-06 | 172.59 | 174.29 | 171.10 | 172.03 | -1.52% | 333,320 |
| 2026-02-05 | 177.00 | 177.92 | 173.10 | 174.69 | -1.97% | 223,235 |
| 2026-02-04 | 176.00 | 178.89 | 175.14 | 178.20 | +0.88% | 424,666 |
| 2026-02-03 | 177.01 | 179.69 | 173.40 | 176.64 | +0.97% | 469,012 |
| 2026-02-02 | 173.75 | 175.90 | 170.01 | 174.94 | -0.84% | 272,268 |
| 2026-01-30 | 171.00 | 177.00 | 169.31 | 176.43 | +2.24% | 353,190 |
| 2026-01-29 | 172.10 | 173.51 | 170.70 | 172.57 | -0.21% | 144,229 |
| 2026-01-28 | 170.08 | 174.00 | 169.53 | 172.93 | +1.68% | 188,082 |
| 2026-01-27 | 172.00 | 173.74 | 168.44 | 170.08 | -2.12% | 393,062 |
| 2026-01-23 | 174.00 | 176.36 | 172.10 | 173.77 | -0.82% | 315,545 |
| 2026-01-22 | 174.99 | 177.25 | 173.58 | 175.21 | +0.59% | 167,523 |
| 2026-01-21 | 174.00 | 176.00 | 172.20 | 174.18 | -0.89% | 515,350 |
| 2026-01-20 | 176.13 | 178.79 | 174.21 | 175.74 | -0.22% | 724,269 |
| 2026-01-19 | 175.00 | 176.50 | 173.81 | 176.13 | -0.30% | 187,117 |
| 2026-01-16 | 175.00 | 176.95 | 174.90 | 176.66 | +0.66% | 246,008 |
| 2026-01-14 | 173.15 | 177.00 | 173.05 | 175.51 | +0.86% | 228,130 |
| 2026-01-13 | 174.00 | 174.87 | 172.17 | 174.01 | +0.49% | 160,436 |
| 2026-01-12 | 172.21 | 174.30 | 169.63 | 173.17 | -0.47% | 301,355 |
| 2026-01-09 | 173.50 | 177.10 | 173.50 | 173.99 | -1.76% | 449,805 |
| 2026-01-08 | 179.59 | 180.63 | 175.10 | 177.10 | -1.37% | 377,337 |
| 2026-01-07 | 180.05 | 180.99 | 178.60 | 179.56 | -0.61% | 229,006 |
| 2026-01-06 | 183.01 | 183.01 | 179.31 | 180.66 | -1.58% | 359,534 |
| 2026-01-05 | 177.40 | 185.10 | 177.40 | 183.56 | +2.83% | 1,514,050 |
| 2026-01-02 | 177.50 | 178.96 | 175.81 | 178.51 | +1.56% | 511,473 |
| 2026-01-01 | 175.00 | 175.90 | 172.73 | 175.77 | +1.01% | 317,055 |
| 2025-12-31 | 171.00 | 175.26 | 170.61 | 174.01 | +1.88% | 446,119 |
| 2025-12-30 | 170.46 | 171.54 | 168.31 | 170.80 | -0.22% | 906,895 |
| 2025-12-29 | 169.30 | 172.84 | 169.27 | 171.18 | +0.81% | 632,652 |
| 2025-12-26 | 169.79 | 170.66 | 167.93 | 169.81 | +0.51% | 278,764 |
| 2025-12-24 | 168.75 | 170.60 | 168.10 | 168.95 | +0.17% | 395,646 |
| 2025-12-23 | 167.99 | 168.92 | 166.94 | 168.67 | +0.53% | 248,104 |
| 2025-12-22 | 167.00 | 169.97 | 167.00 | 167.78 | +0.96% | 343,343 |
| 2025-12-19 | 165.07 | 166.90 | 164.55 | 166.18 | +0.70% | 246,677 |
| 2025-12-18 | 164.32 | 165.50 | 162.11 | 165.02 | +0.30% | 311,332 |
| 2025-12-17 | 167.14 | 168.69 | 164.00 | 164.52 | -1.57% | 271,274 |
| 2025-12-16 | 165.00 | 167.80 | 164.00 | 167.14 | +1.16% | 675,511 |
| 2025-12-15 | 165.45 | 166.95 | 164.52 | 165.22 | -0.22% | 589,784 |
| 2025-12-12 | 166.80 | 167.21 | 164.28 | 165.59 | +0.10% | 262,399 |
| 2025-12-11 | 163.10 | 165.90 | 162.63 | 165.43 | +1.24% | 738,914 |
| 2025-12-10 | 165.50 | 170.90 | 162.30 | 163.40 | -1.42% | 1,154,139 |
| 2025-12-09 | 164.75 | 166.90 | 162.26 | 165.76 | +0.35% | 1,063,000 |
| 2025-12-08 | 169.24 | 169.25 | 164.84 | 165.19 | -2.33% | 661,677 |
| 2025-12-05 | 169.99 | 170.48 | 167.26 | 169.13 | -0.79% | 712,113 |
| 2025-12-04 | 172.26 | 173.09 | 169.10 | 170.48 | -1.03% | 1,045,157 |
| 2025-12-03 | 175.00 | 176.24 | 171.00 | 172.26 | -1.46% | 909,747 |
| 2025-12-02 | 175.51 | 177.38 | 173.74 | 174.82 | -0.85% | 747,037 |
| 2025-12-01 | 178.80 | 180.30 | 175.80 | 176.31 | -1.35% | 583,858 |
| 2025-11-28 | 180.71 | 180.85 | 177.22 | 178.73 | -1.10% | 404,789 |
| 2025-11-27 | 185.34 | 186.20 | 179.20 | 180.71 | -2.06% | 882,070 |
| 2025-11-26 | 186.97 | 186.97 | 182.96 | 184.51 | -0.33% | 709,751 |
| 2025-11-25 | 182.82 | 185.90 | 181.28 | 185.12 | +1.26% | 414,781 |
| 2025-11-24 | 180.76 | 183.50 | 178.46 | 182.82 | +0.60% | 1,442,549 |
| 2025-11-21 | 179.67 | 185.61 | 177.70 | 181.73 | +0.99% | 352,325 |
| 2025-11-20 | 183.50 | 183.99 | 179.00 | 179.95 | -1.90% | 814,186 |
| 2025-11-19 | 184.29 | 185.10 | 179.70 | 183.43 | -0.90% | 924,944 |
| 2025-11-18 | 186.16 | 186.90 | 184.40 | 185.09 | -1.04% | 349,010 |
| 2025-11-17 | 186.50 | 187.97 | 186.30 | 187.03 | -0.54% | 308,455 |
| 2025-11-14 | 185.65 | 190.90 | 184.80 | 188.04 | +0.48% | 1,232,897 |
| 2025-11-13 | 186.21 | 187.70 | 184.51 | 187.14 | +0.50% | 674,508 |
| 2025-11-12 | 187.75 | 189.00 | 185.20 | 186.21 | -0.75% | 471,639 |
| 2025-11-11 | 188.98 | 189.25 | 184.10 | 187.61 | -0.63% | 513,332 |
| 2025-11-10 | 191.00 | 194.50 | 185.71 | 188.79 | +1.91% | 1,688,208 |
| 2025-11-07 | 182.00 | 186.95 | 181.50 | 185.26 | +1.63% | 353,979 |
| 2025-11-06 | 188.20 | 188.30 | 181.76 | 182.29 | -3.21% | 592,006 |
| 2025-11-04 | 188.50 | 188.67 | 186.02 | 188.33 | +0.13% | 381,895 |
| 2025-11-03 | 188.10 | 188.60 | 186.88 | 188.08 | +0.04% | 279,065 |
| 2025-10-31 | 189.89 | 190.00 | 187.54 | 188.01 | -0.99% | 687,156 |
| 2025-10-30 | 191.80 | 191.95 | 189.00 | 189.89 | -0.59% | 307,503 |
| 2025-10-29 | 190.10 | 191.48 | 188.30 | 191.01 | +0.40% | 410,218 |
| 2025-10-28 | 190.18 | 191.31 | 189.00 | 190.24 | +0.03% | 189,321 |
| 2025-10-27 | 189.99 | 190.70 | 188.00 | 190.18 | +0.59% | 388,180 |
| 2025-10-24 | 189.85 | 190.85 | 188.50 | 189.07 | -0.48% | 350,855 |
| 2025-10-23 | 191.77 | 192.17 | 189.60 | 189.98 | -0.91% | 1,131,281 |
| 2025-10-21 | 191.91 | 193.16 | 191.10 | 191.72 | +0.40% | 109,322 |
| 2025-10-20 | 191.79 | 191.80 | 189.85 | 190.96 | -0.02% | 411,056 |
| 2025-10-17 | 191.01 | 193.27 | 190.25 | 190.99 | -0.01% | 528,716 |
| 2025-10-16 | 192.90 | 194.48 | 190.60 | 191.01 | -0.41% | 556,756 |
| 2025-10-15 | 190.40 | 192.89 | 189.67 | 191.80 | +0.74% | 511,378 |
| 2025-10-14 | 191.20 | 193.99 | 189.48 | 190.40 | -0.18% | 596,375 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+15.92%). Pire mois : Janv (-8.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de FINPIPE.NS (FINPIPE.NS) ?
151.30 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FINPIPE.NS ?
Plus haut à 200.40 et plus bas à 147.54 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de FINPIPE.NS ?
Historiquement, le mois le plus fort de FINPIPE.NS a été Mai (moyenne +15.92%) et le plus faible Janv (moyenne -8.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 445 bougies quotidiennes du data lake Closelook.