Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 806.25
-6.60 (-0.81%)
At close: Oct 9, 2025
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 815.00 | 817.60 | 805.00 | 806.25 | 806.25 | -0.81% | 10,133 |
| Oct 8, 2025 | 818.75 | 824.45 | 807.40 | 812.85 | 812.85 | -0.72% | 4,771 |
| Oct 7, 2025 | 839.45 | 839.45 | 809.05 | 818.75 | 818.75 | -1.11% | 5,593 |
| Oct 6, 2025 | 837.45 | 837.45 | 818.80 | 827.90 | 827.90 | 0.02% | 7,476 |
| Oct 3, 2025 | 828.15 | 828.80 | 817.75 | 827.75 | 827.75 | 0.89% | 5,032 |
| Oct 1, 2025 | 817.70 | 826.45 | 812.85 | 820.45 | 820.45 | 0.32% | 13,822 |
| Sep 30, 2025 | 800.15 | 820.00 | 800.15 | 817.80 | 817.80 | 1.88% | 14,633 |
| Sep 29, 2025 | 817.00 | 824.75 | 800.95 | 802.70 | 802.70 | -2.07% | 8,751 |
| Sep 26, 2025 | 819.40 | 821.20 | 810.25 | 819.70 | 819.70 | 0.01% | 8,444 |
| Sep 25, 2025 | 827.60 | 829.40 | 818.80 | 819.65 | 819.65 | -0.77% | 6,857 |
| Sep 24, 2025 | 823.40 | 829.45 | 820.55 | 826.00 | 826.00 | -0.17% | 13,797 |
| Sep 23, 2025 | 835.00 | 836.25 | 820.35 | 827.40 | 827.40 | -0.91% | 7,992 |
| Sep 22, 2025 | 827.10 | 844.00 | 827.10 | 835.00 | 835.00 | 0.50% | 19,570 |
| Sep 19, 2025 | 858.45 | 858.45 | 830.00 | 830.85 | 830.85 | -1.51% | 13,642 |
| Sep 18, 2025 | 852.05 | 852.10 | 842.05 | 843.55 | 843.55 | -0.90% | 10,724 |
| Sep 17, 2025 | 845.05 | 853.00 | 845.05 | 851.20 | 851.20 | 0.78% | 17,286 |
| Sep 16, 2025 | 855.95 | 867.85 | 843.00 | 844.65 | 844.65 | -1.28% | 38,749 |
| Sep 15, 2025 | 849.80 | 859.70 | 847.25 | 855.60 | 855.60 | 1.16% | 9,119 |
| Sep 12, 2025 | 847.95 | 851.15 | 841.20 | 845.80 | 845.80 | 0.34% | 3,505 |
| Sep 11, 2025 | 845.00 | 848.50 | 840.35 | 842.90 | 842.90 | -0.08% | 7,166 |
| Sep 10, 2025 | 848.95 | 848.95 | 839.40 | 843.60 | 843.60 | 1.49% | 4,907 |
| Sep 9, 2025 | 833.30 | 843.50 | 821.95 | 831.25 | 831.25 | -0.28% | 20,687 |
| Sep 8, 2025 | 840.25 | 849.00 | 832.00 | 833.60 | 833.60 | -1.52% | 14,716 |
| Sep 5, 2025 | 843.45 | 856.00 | 838.65 | 846.45 | 846.45 | 0.36% | 17,038 |
| Sep 4, 2025 | 859.00 | 863.30 | 841.55 | 843.45 | 843.45 | -1.72% | 15,003 |
| Sep 3, 2025 | 864.05 | 867.00 | 851.85 | 858.25 | 850.25 | -0.11% | 10,895 |
| Sep 2, 2025 | 849.50 | 864.70 | 839.10 | 859.20 | 851.19 | 1.98% | 32,780 |
| Sep 1, 2025 | 820.00 | 844.50 | 819.95 | 842.55 | 834.70 | 2.70% | 29,400 |
| Aug 29, 2025 | 820.00 | 827.15 | 812.75 | 820.40 | 812.75 | 0.49% | 5,842 |
| Aug 28, 2025 | 818.35 | 827.15 | 814.85 | 816.40 | 808.79 | -0.68% | 7,571 |
| Aug 26, 2025 | 844.95 | 844.95 | 819.50 | 821.95 | 814.29 | -2.05% | 11,574 |
| Aug 25, 2025 | 851.05 | 858.30 | 837.35 | 839.15 | 831.33 | -1.23% | 28,637 |
| Aug 22, 2025 | 863.35 | 905.10 | 844.25 | 849.60 | 841.68 | -0.21% | 164,718 |
| Aug 21, 2025 | 840.00 | 856.90 | 839.35 | 851.35 | 843.41 | 1.64% | 27,989 |
| Aug 20, 2025 | 844.90 | 854.00 | 835.10 | 837.65 | 829.84 | 0.20% | 21,504 |
| Aug 19, 2025 | 828.05 | 840.00 | 825.65 | 836.00 | 828.21 | 1.09% | 10,820 |
| Aug 18, 2025 | 834.85 | 834.85 | 820.35 | 826.95 | 819.24 | 1.73% | 15,188 |
| Aug 14, 2025 | 829.45 | 833.85 | 811.05 | 812.90 | 805.32 | -2.00% | 15,576 |
| Aug 13, 2025 | 851.80 | 851.80 | 827.85 | 829.45 | 821.72 | -1.53% | 10,065 |
| Aug 12, 2025 | 873.00 | 873.00 | 835.45 | 842.30 | 834.45 | -0.18% | 10,936 |
| Aug 11, 2025 | 854.05 | 854.05 | 839.00 | 843.85 | 835.98 | -0.20% | 6,681 |
| Aug 8, 2025 | 879.95 | 879.95 | 841.05 | 845.55 | 837.67 | -1.51% | 10,914 |
| Aug 7, 2025 | 854.35 | 861.75 | 846.50 | 858.50 | 850.50 | -0.40% | 7,755 |
| Aug 6, 2025 | 871.35 | 882.75 | 858.00 | 861.95 | 853.92 | -1.84% | 14,787 |
| Aug 5, 2025 | 884.95 | 886.05 | 874.50 | 878.10 | 869.92 | 0.47% | 3,073 |
| Aug 4, 2025 | 861.65 | 880.05 | 861.65 | 873.95 | 865.80 | -0.47% | 14,645 |
| Aug 1, 2025 | 888.85 | 897.55 | 874.00 | 878.05 | 869.87 | -0.63% | 14,654 |
| Jul 31, 2025 | 881.25 | 897.55 | 881.25 | 883.65 | 875.41 | -1.42% | 758,764 |
| Jul 30, 2025 | 916.45 | 920.25 | 885.00 | 896.40 | 888.04 | -1.19% | 7,849 |
| Jul 29, 2025 | 889.50 | 912.60 | 881.10 | 907.20 | 898.74 | 2.16% | 6,487 |