Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 878.05
-5.60 (-0.63%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 879.95 | 879.95 | 841.05 | 845.55 | 845.55 | -1.51% | 10,914 |
| Aug 7, 2025 | 854.35 | 861.75 | 846.50 | 858.50 | 858.50 | -0.40% | 7,755 |
| Aug 6, 2025 | 871.35 | 882.75 | 858.00 | 861.95 | 861.95 | -1.84% | 14,787 |
| Aug 5, 2025 | 884.95 | 886.05 | 874.50 | 878.10 | 878.10 | 0.47% | 3,073 |
| Aug 4, 2025 | 861.65 | 880.05 | 861.65 | 873.95 | 873.95 | -0.47% | 14,645 |
| Aug 1, 2025 | 888.85 | 897.55 | 874.00 | 878.05 | 878.05 | -0.63% | 14,654 |
| Jul 31, 2025 | 881.25 | 897.55 | 881.25 | 883.65 | 883.65 | -1.42% | 758,764 |
| Jul 30, 2025 | 916.45 | 920.25 | 885.00 | 896.40 | 896.40 | -1.19% | 7,849 |
| Jul 29, 2025 | 889.50 | 912.60 | 881.10 | 907.20 | 907.20 | 2.16% | 6,487 |
| Jul 28, 2025 | 899.00 | 902.55 | 886.75 | 888.05 | 888.05 | -1.22% | 12,378 |
| Jul 25, 2025 | 937.85 | 937.85 | 896.55 | 899.05 | 899.05 | -2.22% | 13,428 |
| Jul 24, 2025 | 917.05 | 927.10 | 912.00 | 919.45 | 919.45 | -0.47% | 11,988 |
| Jul 23, 2025 | 927.35 | 928.15 | 918.00 | 923.80 | 923.80 | 0.28% | 9,287 |
| Jul 22, 2025 | 918.50 | 930.90 | 917.75 | 921.25 | 921.25 | 0.38% | 11,992 |
| Jul 21, 2025 | 930.05 | 939.35 | 916.30 | 917.75 | 917.75 | -1.27% | 23,850 |
| Jul 18, 2025 | 950.15 | 954.45 | 927.00 | 929.55 | 929.55 | -1.95% | 10,892 |
| Jul 17, 2025 | 957.95 | 961.15 | 943.95 | 948.05 | 948.05 | -1.17% | 17,219 |
| Jul 16, 2025 | 947.00 | 965.00 | 945.05 | 959.25 | 959.25 | 0.97% | 11,491 |
| Jul 15, 2025 | 950.75 | 956.05 | 944.00 | 950.00 | 950.00 | -0.08% | 5,271 |
| Jul 14, 2025 | 951.85 | 956.00 | 948.00 | 950.75 | 950.75 | -0.59% | 3,560 |
| Jul 11, 2025 | 950.75 | 966.85 | 950.75 | 956.35 | 956.35 | -0.76% | 3,142 |
| Jul 10, 2025 | 968.65 | 968.65 | 952.10 | 963.70 | 963.70 | 0.23% | 4,326 |
| Jul 9, 2025 | 963.00 | 966.65 | 957.80 | 961.45 | 961.45 | -0.11% | 4,674 |
| Jul 8, 2025 | 971.25 | 974.95 | 955.00 | 962.50 | 962.50 | -0.41% | 7,571 |
| Jul 7, 2025 | 975.40 | 975.45 | 962.60 | 966.50 | 966.50 | -1.23% | 6,418 |
| Jul 4, 2025 | 991.85 | 991.85 | 969.00 | 978.55 | 978.55 | -0.27% | 5,480 |
| Jul 3, 2025 | 984.65 | 999.90 | 970.00 | 981.20 | 981.20 | 0.94% | 29,967 |
| Jul 2, 2025 | 984.05 | 990.05 | 965.00 | 972.05 | 972.05 | -1.08% | 19,304 |
| Jul 1, 2025 | 982.15 | 999.00 | 979.00 | 982.70 | 982.70 | 0.11% | 33,672 |
| Jun 30, 2025 | 960.45 | 990.00 | 960.45 | 981.65 | 981.65 | 2.23% | 19,692 |
| Jun 27, 2025 | 940.60 | 974.90 | 938.25 | 960.20 | 960.20 | 2.10% | 31,831 |
| Jun 26, 2025 | 945.00 | 950.00 | 935.50 | 940.45 | 940.45 | 0.06% | 13,878 |
| Jun 25, 2025 | 936.00 | 945.00 | 934.05 | 939.90 | 939.90 | 0.77% | 11,835 |
| Jun 24, 2025 | 940.15 | 950.35 | 930.75 | 932.70 | 932.70 | -0.66% | 14,499 |
| Jun 23, 2025 | 906.10 | 943.55 | 906.10 | 938.85 | 938.85 | 2.34% | 20,585 |
| Jun 20, 2025 | 938.00 | 944.75 | 910.00 | 917.35 | 917.35 | -2.16% | 15,033 |
| Jun 19, 2025 | 964.00 | 965.95 | 933.65 | 937.65 | 937.65 | -2.46% | 5,067 |
| Jun 18, 2025 | 956.40 | 971.70 | 954.90 | 961.25 | 961.25 | 0.51% | 6,354 |
| Jun 17, 2025 | 960.50 | 971.95 | 952.85 | 956.35 | 956.35 | 0.08% | 5,615 |
| Jun 16, 2025 | 950.70 | 972.45 | 941.30 | 955.60 | 955.60 | -0.38% | 8,779 |
| Jun 13, 2025 | 960.00 | 968.45 | 946.95 | 959.20 | 959.20 | -1.70% | 7,442 |
| Jun 12, 2025 | 996.25 | 998.95 | 970.05 | 975.75 | 975.75 | -1.50% | 12,114 |
| Jun 11, 2025 | 994.15 | 1,009.50 | 982.55 | 990.65 | 990.65 | -0.06% | 15,252 |
| Jun 10, 2025 | 991.50 | 995.35 | 981.90 | 991.25 | 991.25 | 0.82% | 11,818 |
| Jun 9, 2025 | 970.05 | 990.30 | 970.05 | 983.20 | 983.20 | 1.43% | 17,380 |
| Jun 6, 2025 | 978.30 | 978.30 | 966.50 | 969.30 | 969.30 | 0.02% | 19,181 |
| Jun 5, 2025 | 978.55 | 978.55 | 962.45 | 969.10 | 969.10 | 0.17% | 21,646 |
| Jun 4, 2025 | 969.05 | 976.95 | 962.65 | 967.50 | 967.50 | 0.45% | 26,089 |
| Jun 3, 2025 | 981.75 | 1,028.45 | 957.45 | 963.15 | 963.15 | 0.41% | 194,902 |
| Jun 2, 2025 | 914.65 | 983.95 | 914.65 | 959.25 | 959.25 | -1.50% | 32,469 |