Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 1,148.90
-15.95 (-1.37%)
At close: Oct 28, 2026
BOM:500144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,153.95 | 1,178.35 | 1,143.00 | 1,148.90 | 1,148.90 | -1.37% | 18,999 |
| Oct 27, 2026 | 1,151.45 | 1,179.30 | 1,140.00 | 1,164.85 | 1,164.85 | 1.77% | 56,998 |
| Oct 26, 2026 | 1,078.00 | 1,148.35 | 1,063.20 | 1,144.60 | 1,144.60 | 4.96% | 70,925 |
| Oct 23, 2026 | 1,145.00 | 1,145.00 | 1,053.80 | 1,090.50 | 1,090.50 | -4.31% | 87,179 |
| Oct 22, 2026 | 1,185.35 | 1,197.40 | 1,117.00 | 1,139.65 | 1,139.65 | -5.30% | 96,255 |
| Oct 21, 2026 | 1,287.65 | 1,296.00 | 1,196.60 | 1,203.40 | 1,203.40 | -6.17% | 59,658 |
| Oct 19, 2026 | 1,360.00 | 1,364.95 | 1,267.60 | 1,282.55 | 1,282.55 | -6.12% | 69,874 |
| Oct 16, 2026 | 1,397.80 | 1,416.10 | 1,360.10 | 1,366.20 | 1,366.20 | -2.11% | 29,537 |
| Oct 15, 2026 | 1,440.00 | 1,452.75 | 1,386.00 | 1,395.70 | 1,395.70 | -3.60% | 29,244 |
| Oct 14, 2026 | 1,470.95 | 1,474.70 | 1,440.00 | 1,447.75 | 1,447.75 | -1.83% | 22,429 |
| Oct 13, 2026 | 1,440.20 | 1,479.00 | 1,411.75 | 1,474.70 | 1,474.70 | 2.51% | 54,978 |
| Oct 12, 2026 | 1,390.80 | 1,447.25 | 1,390.00 | 1,438.55 | 1,438.55 | 3.47% | 37,255 |
| Oct 9, 2026 | 1,403.60 | 1,426.00 | 1,380.10 | 1,390.25 | 1,390.25 | -0.83% | 20,822 |
| Oct 8, 2026 | 1,488.00 | 1,496.70 | 1,397.05 | 1,401.95 | 1,401.95 | -5.52% | 80,705 |
| Oct 7, 2026 | 1,475.05 | 1,494.00 | 1,464.70 | 1,483.80 | 1,483.80 | 0.65% | 32,575 |
| Oct 6, 2026 | 1,468.85 | 1,495.00 | 1,447.65 | 1,474.20 | 1,474.20 | 0.51% | 17,989 |
| Oct 5, 2026 | 1,460.00 | 1,495.60 | 1,459.00 | 1,466.65 | 1,466.65 | 0.65% | 22,864 |
| Oct 1, 2026 | 1,450.70 | 1,477.00 | 1,428.00 | 1,457.15 | 1,457.15 | 0.53% | 23,654 |
| Sep 30, 2026 | 1,430.45 | 1,473.00 | 1,430.45 | 1,449.40 | 1,449.40 | 0.92% | 29,519 |
| Sep 29, 2026 | 1,408.75 | 1,459.00 | 1,396.50 | 1,436.25 | 1,436.25 | 1.95% | 63,822 |
| Sep 28, 2026 | 1,462.00 | 1,462.90 | 1,400.00 | 1,408.75 | 1,408.75 | -3.54% | 22,973 |
| Sep 25, 2026 | 1,492.45 | 1,493.00 | 1,426.55 | 1,460.40 | 1,460.40 | -1.20% | 24,233 |
| Sep 24, 2026 | 1,466.75 | 1,490.80 | 1,450.85 | 1,478.10 | 1,478.10 | 0.55% | 33,228 |
| Sep 23, 2026 | 1,470.05 | 1,487.70 | 1,441.00 | 1,469.95 | 1,469.95 | 0.11% | 168,151 |
| Sep 22, 2026 | 1,410.00 | 1,474.35 | 1,405.35 | 1,468.30 | 1,468.30 | 4.92% | 78,430 |
| Sep 21, 2026 | 1,412.30 | 1,422.60 | 1,395.00 | 1,399.50 | 1,399.50 | -0.81% | 26,662 |
| Sep 18, 2026 | 1,399.50 | 1,435.00 | 1,392.95 | 1,410.90 | 1,410.90 | 1.16% | 53,147 |
| Sep 17, 2026 | 1,362.00 | 1,428.40 | 1,359.10 | 1,394.70 | 1,394.70 | 2.36% | 72,665 |
| Sep 16, 2026 | 1,340.00 | 1,394.70 | 1,300.00 | 1,362.60 | 1,362.60 | 1.72% | 54,833 |
| Sep 15, 2026 | 1,423.20 | 1,423.20 | 1,328.35 | 1,339.60 | 1,339.60 | -5.88% | 99,067 |
| Sep 11, 2026 | 1,405.10 | 1,498.35 | 1,340.00 | 1,423.25 | 1,423.25 | 0.19% | 284,799 |
| Sep 10, 2026 | 1,355.00 | 1,428.00 | 1,337.60 | 1,420.50 | 1,420.50 | 5.02% | 88,752 |
| Sep 9, 2026 | 1,321.95 | 1,375.00 | 1,298.00 | 1,352.55 | 1,352.55 | 3.76% | 255,044 |
| Sep 8, 2026 | 1,244.60 | 1,310.85 | 1,231.05 | 1,303.50 | 1,303.50 | 6.24% | 74,727 |
| Sep 7, 2026 | 1,210.00 | 1,250.20 | 1,210.00 | 1,226.90 | 1,226.90 | 0.59% | 28,938 |
| Sep 4, 2026 | 1,238.80 | 1,254.00 | 1,210.00 | 1,219.75 | 1,219.75 | -3.51% | 198,405 |
| Sep 3, 2026 | 1,199.00 | 1,279.00 | 1,197.20 | 1,273.15 | 1,264.15 | 6.79% | 142,534 |
| Sep 2, 2026 | 1,244.70 | 1,244.70 | 1,188.00 | 1,192.15 | 1,183.72 | -4.53% | 71,568 |
| Sep 1, 2026 | 1,269.85 | 1,269.85 | 1,225.00 | 1,248.70 | 1,239.87 | 0.13% | 28,343 |
| Aug 31, 2026 | 1,300.00 | 1,300.00 | 1,236.20 | 1,247.10 | 1,238.28 | -3.94% | 79,599 |
| Aug 28, 2026 | 1,302.10 | 1,308.00 | 1,284.90 | 1,298.20 | 1,289.02 | 0.61% | 21,424 |
| Aug 27, 2026 | 1,285.50 | 1,313.20 | 1,270.50 | 1,290.30 | 1,281.18 | 0.33% | 26,753 |
| Aug 26, 2026 | 1,261.60 | 1,295.00 | 1,261.60 | 1,286.05 | 1,276.96 | 2.04% | 38,362 |
| Aug 25, 2026 | 1,286.10 | 1,286.10 | 1,245.90 | 1,260.30 | 1,251.39 | -2.25% | 24,158 |
| Aug 24, 2026 | 1,260.90 | 1,308.30 | 1,260.90 | 1,289.30 | 1,280.19 | 2.26% | 61,845 |
| Aug 21, 2026 | 1,296.65 | 1,298.85 | 1,257.65 | 1,260.80 | 1,251.89 | -1.52% | 19,691 |
| Aug 20, 2026 | 1,313.70 | 1,330.00 | 1,262.10 | 1,280.30 | 1,271.25 | -2.46% | 25,303 |
| Aug 19, 2026 | 1,330.25 | 1,330.25 | 1,264.55 | 1,312.60 | 1,303.32 | -1.33% | 71,968 |
| Aug 18, 2026 | 1,325.95 | 1,338.00 | 1,300.35 | 1,330.25 | 1,320.85 | 0.72% | 41,224 |
| Aug 17, 2026 | 1,252.00 | 1,325.65 | 1,252.00 | 1,320.80 | 1,311.46 | 6.14% | 120,860 |