Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 1,423.25
+2.75 (0.19%)
At close: Sep 11, 2026
BOM:500144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,245.20 | 1,281.65 | 1,233.55 | 1,244.35 | 1,235.55 | -0.41% | 113,850 |
| Aug 13, 2026 | 1,281.85 | 1,282.35 | 1,243.30 | 1,249.45 | 1,240.62 | -2.30% | 181,097 |
| Aug 12, 2026 | 1,228.25 | 1,375.00 | 1,228.25 | 1,278.90 | 1,269.86 | 5.86% | 2,078,874 |
| Aug 11, 2026 | 1,075.00 | 1,225.00 | 1,053.75 | 1,208.05 | 1,199.51 | 14.10% | 745,061 |
| Aug 10, 2026 | 1,025.00 | 1,067.75 | 1,013.95 | 1,058.80 | 1,051.32 | 3.59% | 37,076 |
| Aug 7, 2026 | 1,045.30 | 1,045.30 | 1,015.00 | 1,022.15 | 1,014.92 | -1.19% | 12,996 |
| Aug 6, 2026 | 1,012.25 | 1,042.00 | 1,003.95 | 1,034.45 | 1,027.14 | 3.09% | 66,150 |
| Aug 5, 2026 | 991.90 | 1,012.60 | 991.90 | 1,003.40 | 996.31 | 0.93% | 34,842 |
| Aug 4, 2026 | 995.05 | 1,007.50 | 989.75 | 994.20 | 987.17 | -0.44% | 22,909 |
| Aug 3, 2026 | 1,004.25 | 1,005.00 | 988.60 | 998.55 | 991.49 | 1.15% | 9,271 |
| Jul 31, 2026 | 986.05 | 1,005.00 | 979.25 | 987.15 | 980.17 | 1.54% | 13,506 |
| Jul 30, 2026 | 988.85 | 988.85 | 967.80 | 972.20 | 965.33 | -1.29% | 10,630 |
| Jul 29, 2026 | 980.00 | 989.25 | 975.00 | 984.90 | 977.94 | 1.15% | 17,124 |
| Jul 28, 2026 | 994.40 | 1,011.05 | 972.00 | 973.70 | 966.82 | -2.52% | 350,386 |
| Jul 27, 2026 | 1,017.95 | 1,017.95 | 991.20 | 998.90 | 991.84 | 0.04% | 8,456 |
| Jul 24, 2026 | 966.15 | 1,004.85 | 957.50 | 998.55 | 991.49 | 2.00% | 33,584 |
| Jul 23, 2026 | 1,010.20 | 1,015.30 | 977.00 | 978.95 | 972.03 | -3.52% | 10,132 |
| Jul 22, 2026 | 1,006.00 | 1,026.00 | 994.15 | 1,014.70 | 1,007.53 | 0.59% | 22,006 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,008.70 | 1,001.57 | -0.61% | 6,500 |
| Jul 20, 2026 | 1,016.15 | 1,024.15 | 1,010.45 | 1,014.90 | 1,007.73 | -0.12% | 7,039 |
| Jul 17, 2026 | 1,040.85 | 1,060.60 | 1,014.15 | 1,016.15 | 1,008.97 | -3.07% | 26,205 |
| Jul 16, 2026 | 1,039.95 | 1,055.30 | 1,027.00 | 1,048.35 | 1,040.94 | 1.15% | 12,856 |
| Jul 15, 2026 | 1,037.45 | 1,049.00 | 1,033.00 | 1,036.45 | 1,029.12 | 0.37% | 11,403 |
| Jul 14, 2026 | 1,057.95 | 1,057.95 | 1,028.00 | 1,032.60 | 1,025.30 | -2.30% | 315,923 |
| Jul 13, 2026 | 1,057.30 | 1,076.00 | 1,039.05 | 1,056.95 | 1,049.48 | 0.21% | 22,864 |
| Jul 10, 2026 | 1,047.20 | 1,063.20 | 1,046.30 | 1,054.75 | 1,047.29 | 0.75% | 13,056 |
| Jul 9, 2026 | 1,029.90 | 1,054.75 | 1,024.95 | 1,046.90 | 1,039.50 | 1.65% | 18,217 |
| Jul 8, 2026 | 1,049.70 | 1,066.45 | 1,019.85 | 1,029.90 | 1,022.62 | -1.39% | 18,552 |
| Jul 7, 2026 | 1,090.00 | 1,090.00 | 1,033.00 | 1,044.40 | 1,037.02 | -3.90% | 23,397 |
| Jul 6, 2026 | 1,100.15 | 1,111.00 | 1,081.30 | 1,086.80 | 1,079.12 | -1.21% | 25,231 |