Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 758.40
-9.10 (-1.19%)
At close: Nov 21, 2025
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 785.15 | 791.85 | 780.00 | 787.95 | 787.95 | 0.70% | 11,771 |
| Oct 17, 2025 | 796.05 | 796.05 | 780.00 | 782.50 | 782.50 | -1.14% | 23,704 |
| Oct 16, 2025 | 795.00 | 802.30 | 789.50 | 791.55 | 791.55 | 0.11% | 15,334 |
| Oct 15, 2025 | 790.00 | 795.00 | 785.00 | 790.70 | 790.70 | 0.58% | 16,589 |
| Oct 14, 2025 | 801.05 | 806.05 | 783.45 | 786.15 | 786.15 | -1.61% | 37,408 |
| Oct 13, 2025 | 804.00 | 804.00 | 792.80 | 799.05 | 799.05 | -0.50% | 7,908 |
| Oct 10, 2025 | 805.45 | 812.70 | 800.00 | 803.05 | 803.05 | -0.40% | 18,150 |
| 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 |