Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 786.40
+36.80 (4.91%)
At close: Jan 1, 2026
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 750.35 | 788.50 | 748.50 | 786.40 | 786.40 | 4.91% | 26,177 |
| Dec 31, 2025 | 743.95 | 752.75 | 733.25 | 749.60 | 749.60 | 2.47% | 7,306 |
| Dec 30, 2025 | 741.80 | 741.80 | 728.00 | 731.55 | 731.55 | -1.49% | 15,209 |
| Dec 29, 2025 | 766.70 | 766.70 | 740.45 | 742.60 | 742.60 | -3.15% | 6,051 |
| Dec 26, 2025 | 775.00 | 776.30 | 766.00 | 766.75 | 766.75 | -0.71% | 3,071 |
| Dec 24, 2025 | 769.00 | 777.25 | 763.25 | 772.20 | 772.20 | 0.29% | 6,188 |
| Dec 23, 2025 | 786.90 | 786.90 | 766.40 | 770.00 | 770.00 | -1.93% | 26,536 |
| Dec 22, 2025 | 795.00 | 795.00 | 783.00 | 785.15 | 785.15 | -0.11% | 9,334 |
| Dec 19, 2025 | 776.90 | 794.00 | 769.15 | 786.05 | 786.05 | 1.48% | 15,145 |
| Dec 18, 2025 | 766.85 | 778.20 | 760.00 | 774.60 | 774.60 | 1.02% | 18,300 |
| Dec 17, 2025 | 782.85 | 782.85 | 763.55 | 766.80 | 766.80 | -1.55% | 8,855 |
| Dec 16, 2025 | 759.95 | 782.35 | 754.40 | 778.90 | 778.90 | 2.72% | 25,019 |
| Dec 15, 2025 | 740.05 | 759.60 | 736.50 | 758.30 | 758.30 | 2.47% | 6,818 |
| Dec 12, 2025 | 744.95 | 744.95 | 732.75 | 740.00 | 740.00 | 0.25% | 3,978 |
| Dec 11, 2025 | 741.40 | 743.55 | 730.10 | 738.15 | 738.15 | -0.36% | 11,153 |
| Dec 10, 2025 | 726.90 | 748.60 | 726.90 | 740.85 | 740.85 | 1.95% | 18,833 |
| Dec 9, 2025 | 717.40 | 731.15 | 708.00 | 726.65 | 726.65 | 1.35% | 7,817 |
| Dec 8, 2025 | 736.90 | 737.15 | 715.00 | 717.00 | 717.00 | -2.61% | 13,213 |
| Dec 5, 2025 | 739.05 | 741.80 | 733.35 | 736.25 | 736.25 | -0.58% | 7,480 |
| Dec 4, 2025 | 743.70 | 749.30 | 736.75 | 740.55 | 740.55 | -0.18% | 12,772 |
| Dec 3, 2025 | 744.50 | 750.20 | 740.10 | 741.90 | 741.90 | -0.36% | 4,958 |
| Dec 2, 2025 | 755.40 | 755.40 | 743.85 | 744.55 | 744.55 | -0.70% | 6,330 |
| Dec 1, 2025 | 751.05 | 756.70 | 748.50 | 749.80 | 749.80 | 0.03% | 14,923 |
| Nov 28, 2025 | 753.25 | 756.40 | 746.40 | 749.55 | 749.55 | -0.49% | 9,270 |
| Nov 27, 2025 | 759.95 | 762.35 | 751.00 | 753.25 | 753.25 | -0.18% | 6,083 |
| Nov 26, 2025 | 754.15 | 759.90 | 752.00 | 754.60 | 754.60 | 0.15% | 12,430 |
| Nov 25, 2025 | 745.25 | 756.20 | 741.80 | 753.50 | 753.50 | 0.88% | 7,286 |
| Nov 24, 2025 | 758.75 | 760.40 | 745.30 | 746.90 | 746.90 | -1.52% | 22,824 |
| Nov 21, 2025 | 763.85 | 769.90 | 757.00 | 758.40 | 758.40 | -1.19% | 17,854 |
| Nov 20, 2025 | 776.00 | 785.35 | 766.55 | 767.50 | 767.50 | -0.76% | 9,046 |
| Nov 19, 2025 | 791.60 | 791.60 | 769.45 | 773.35 | 773.35 | -1.44% | 10,474 |
| Nov 18, 2025 | 786.15 | 790.95 | 783.90 | 784.65 | 784.65 | -1.03% | 4,251 |
| Nov 17, 2025 | 785.80 | 800.05 | 785.80 | 792.85 | 792.85 | 1.41% | 7,679 |
| Nov 14, 2025 | 789.25 | 789.25 | 780.00 | 781.85 | 781.85 | -0.93% | 9,517 |
| Nov 13, 2025 | 792.00 | 801.00 | 783.70 | 789.15 | 789.15 | 0.10% | 13,385 |
| Nov 12, 2025 | 798.80 | 800.40 | 780.80 | 788.35 | 788.35 | 0.24% | 34,706 |
| Nov 11, 2025 | 795.00 | 795.00 | 763.45 | 786.45 | 786.45 | -1.02% | 71,108 |
| Nov 10, 2025 | 774.40 | 801.40 | 770.15 | 794.55 | 794.55 | 3.47% | 43,307 |
| Nov 7, 2025 | 770.05 | 777.85 | 753.00 | 767.90 | 767.90 | -0.18% | 11,963 |
| Nov 6, 2025 | 787.65 | 787.75 | 767.55 | 769.30 | 769.30 | -2.27% | 12,420 |
| Nov 4, 2025 | 798.00 | 801.00 | 783.20 | 787.20 | 787.20 | -1.21% | 18,422 |
| Nov 3, 2025 | 798.00 | 810.75 | 786.85 | 796.85 | 796.85 | 1.42% | 22,024 |
| Oct 31, 2025 | 799.00 | 799.00 | 783.90 | 785.70 | 785.70 | -0.63% | 23,040 |
| Oct 30, 2025 | 794.15 | 802.50 | 785.75 | 790.70 | 790.70 | -0.56% | 25,058 |
| Oct 29, 2025 | 790.00 | 797.25 | 784.10 | 795.15 | 795.15 | 1.22% | 16,691 |
| Oct 28, 2025 | 800.00 | 808.45 | 783.90 | 785.60 | 785.60 | -1.10% | 16,373 |
| Oct 27, 2025 | 790.00 | 799.40 | 785.95 | 794.30 | 794.30 | 1.04% | 30,875 |
| Oct 24, 2025 | 790.35 | 792.20 | 783.60 | 786.10 | 786.10 | -0.68% | 13,669 |
| Oct 23, 2025 | 796.05 | 801.35 | 790.00 | 791.45 | 791.45 | -0.58% | 6,441 |
| Oct 21, 2025 | 792.00 | 802.40 | 792.00 | 796.05 | 796.05 | 1.03% | 7,964 |