Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 830.85
-12.70 (-1.51%)
At close: Sep 19, 2025
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 899.00 | 902.55 | 886.75 | 888.05 | 879.77 | -1.22% | 12,378 |
| Jul 25, 2025 | 937.85 | 937.85 | 896.55 | 899.05 | 890.67 | -2.22% | 13,428 |
| Jul 24, 2025 | 917.05 | 927.10 | 912.00 | 919.45 | 910.88 | -0.47% | 11,988 |
| Jul 23, 2025 | 927.35 | 928.15 | 918.00 | 923.80 | 915.19 | 0.28% | 9,287 |
| Jul 22, 2025 | 918.50 | 930.90 | 917.75 | 921.25 | 912.66 | 0.38% | 11,992 |
| Jul 21, 2025 | 930.05 | 939.35 | 916.30 | 917.75 | 909.20 | -1.27% | 23,850 |
| Jul 18, 2025 | 950.15 | 954.45 | 927.00 | 929.55 | 920.89 | -1.95% | 10,892 |
| Jul 17, 2025 | 957.95 | 961.15 | 943.95 | 948.05 | 939.21 | -1.17% | 17,219 |
| Jul 16, 2025 | 947.00 | 965.00 | 945.05 | 959.25 | 950.31 | 0.97% | 11,491 |
| Jul 15, 2025 | 950.75 | 956.05 | 944.00 | 950.00 | 941.15 | -0.08% | 5,271 |
| Jul 14, 2025 | 951.85 | 956.00 | 948.00 | 950.75 | 941.89 | -0.59% | 3,560 |
| Jul 11, 2025 | 950.75 | 966.85 | 950.75 | 956.35 | 947.44 | -0.76% | 3,142 |
| Jul 10, 2025 | 968.65 | 968.65 | 952.10 | 963.70 | 954.72 | 0.23% | 4,326 |