Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 775.85
-30.70 (-3.81%)
At close: Mar 30, 2026
BOM:500144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 799.85 | 812.00 | 771.45 | 775.85 | 775.85 | -3.81% | 31,670 |
| Mar 27, 2026 | 831.10 | 831.10 | 803.00 | 806.55 | 806.55 | -3.01% | 106,349 |
| Mar 25, 2026 | 818.55 | 839.95 | 818.55 | 831.60 | 831.60 | 1.87% | 26,790 |
| Mar 24, 2026 | 847.05 | 847.05 | 812.00 | 816.35 | 816.35 | 0.91% | 43,246 |
| Mar 23, 2026 | 866.40 | 866.40 | 806.00 | 808.95 | 808.95 | -8.05% | 68,079 |
| Mar 20, 2026 | 850.15 | 893.65 | 850.15 | 879.80 | 879.80 | 3.66% | 13,953 |
| Mar 19, 2026 | 871.55 | 871.55 | 843.20 | 848.70 | 848.70 | -3.23% | 31,659 |
| Mar 18, 2026 | 857.10 | 883.75 | 857.10 | 877.05 | 877.05 | 2.41% | 9,977 |
| Mar 17, 2026 | 850.05 | 866.35 | 843.05 | 856.45 | 856.45 | 1.37% | 15,263 |
| Mar 16, 2026 | 855.45 | 859.80 | 833.65 | 844.90 | 844.90 | -1.24% | 37,816 |
| Mar 13, 2026 | 893.15 | 894.00 | 850.00 | 855.50 | 855.50 | -4.31% | 22,436 |
| Mar 12, 2026 | 871.10 | 904.45 | 868.90 | 894.00 | 894.00 | 0.65% | 47,724 |
| Mar 11, 2026 | 927.20 | 943.30 | 882.90 | 888.25 | 888.25 | -4.37% | 37,416 |
| Mar 10, 2026 | 972.00 | 993.40 | 923.10 | 928.85 | 928.85 | -3.55% | 90,431 |
| Mar 9, 2026 | 961.15 | 977.00 | 926.70 | 963.05 | 963.05 | -0.63% | 144,247 |
| Mar 6, 2026 | 919.10 | 976.00 | 913.75 | 969.20 | 969.20 | 5.53% | 227,369 |
| Mar 5, 2026 | 883.55 | 927.35 | 883.55 | 918.40 | 918.40 | 3.10% | 82,141 |
| Mar 4, 2026 | 928.85 | 940.25 | 884.10 | 890.80 | 890.80 | -5.84% | 68,741 |
| Mar 2, 2026 | 865.85 | 955.00 | 865.85 | 946.05 | 946.05 | 3.47% | 244,086 |
| Feb 27, 2026 | 873.15 | 943.70 | 867.00 | 914.30 | 914.30 | 4.87% | 298,025 |
| Feb 26, 2026 | 833.85 | 882.00 | 826.70 | 871.80 | 871.80 | 5.51% | 62,401 |
| Feb 25, 2026 | 812.50 | 829.00 | 812.50 | 826.30 | 826.30 | 1.72% | 24,626 |
| Feb 24, 2026 | 831.20 | 831.20 | 800.30 | 812.35 | 812.35 | -1.47% | 9,864 |
| Feb 23, 2026 | 800.75 | 832.40 | 795.55 | 824.45 | 824.45 | 4.05% | 37,463 |
| Feb 20, 2026 | 800.05 | 812.00 | 787.70 | 792.35 | 792.35 | -1.10% | 7,579 |
| Feb 19, 2026 | 820.60 | 821.00 | 796.60 | 801.20 | 801.20 | -2.30% | 14,184 |
| Feb 18, 2026 | 820.00 | 828.25 | 816.40 | 820.10 | 820.10 | 0.21% | 7,127 |
| Feb 17, 2026 | 804.50 | 820.00 | 798.75 | 818.35 | 818.35 | 1.72% | 23,470 |
| Feb 16, 2026 | 810.00 | 820.00 | 802.00 | 804.55 | 804.55 | -0.75% | 11,969 |
| Feb 13, 2026 | 817.85 | 823.35 | 800.00 | 810.65 | 810.65 | -1.07% | 29,908 |
| Feb 12, 2026 | 818.80 | 829.00 | 805.40 | 819.45 | 819.45 | 0.16% | 20,783 |
| Feb 11, 2026 | 836.35 | 843.55 | 816.75 | 818.15 | 818.15 | -0.99% | 38,413 |
| Feb 10, 2026 | 793.70 | 829.00 | 793.70 | 826.35 | 826.35 | 4.23% | 113,045 |
| Feb 9, 2026 | 780.15 | 794.50 | 769.50 | 792.85 | 792.85 | 2.63% | 33,071 |
| Feb 6, 2026 | 749.45 | 774.35 | 746.75 | 772.55 | 772.55 | 3.65% | 11,413 |
| Feb 5, 2026 | 743.60 | 755.00 | 737.20 | 745.35 | 745.35 | 0.08% | 5,189 |
| Feb 4, 2026 | 742.10 | 747.20 | 735.00 | 744.75 | 744.75 | 0.57% | 11,929 |
| Feb 3, 2026 | 749.25 | 749.25 | 723.25 | 740.50 | 740.50 | 2.39% | 24,398 |
| Feb 2, 2026 | 723.00 | 728.20 | 701.00 | 723.25 | 723.25 | 0.03% | 25,696 |
| Feb 1, 2026 | 725.35 | 739.10 | 712.00 | 723.00 | 723.00 | 0.20% | 7,069 |
| Jan 30, 2026 | 709.90 | 727.00 | 701.00 | 721.55 | 721.55 | 1.54% | 10,177 |
| Jan 29, 2026 | 726.35 | 730.00 | 708.00 | 710.60 | 710.60 | -2.17% | 15,674 |
| Jan 28, 2026 | 710.00 | 728.60 | 702.60 | 726.35 | 726.35 | 2.26% | 11,935 |
| Jan 27, 2026 | 720.00 | 720.00 | 701.00 | 710.30 | 710.30 | -1.34% | 7,533 |
| Jan 23, 2026 | 727.90 | 736.20 | 712.30 | 719.95 | 719.95 | -1.06% | 7,041 |
| Jan 22, 2026 | 714.60 | 732.45 | 714.60 | 727.70 | 727.70 | 2.00% | 7,343 |
| Jan 21, 2026 | 716.85 | 725.35 | 704.50 | 713.45 | 713.45 | -2.33% | 31,770 |
| Jan 20, 2026 | 755.00 | 755.00 | 720.40 | 730.45 | 730.45 | -3.41% | 23,261 |
| Jan 19, 2026 | 779.95 | 781.20 | 752.00 | 756.25 | 756.25 | -2.99% | 7,976 |
| Jan 16, 2026 | 776.80 | 781.50 | 773.55 | 779.55 | 779.55 | 0.35% | 8,601 |