Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 1,260.80
-19.50 (-1.52%)
At close: Aug 21, 2026
BOM:500144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,296.65 | 1,298.85 | 1,257.65 | 1,260.80 | 1,260.80 | -1.52% | 19,691 |
| Aug 20, 2026 | 1,313.70 | 1,330.00 | 1,262.10 | 1,280.30 | 1,280.30 | -2.46% | 25,303 |
| Aug 19, 2026 | 1,330.25 | 1,330.25 | 1,264.55 | 1,312.60 | 1,312.60 | -1.33% | 71,968 |
| Aug 18, 2026 | 1,325.95 | 1,338.00 | 1,300.35 | 1,330.25 | 1,330.25 | 0.72% | 41,224 |
| Aug 17, 2026 | 1,252.00 | 1,325.65 | 1,252.00 | 1,320.80 | 1,320.80 | 6.14% | 120,860 |
| Aug 14, 2026 | 1,245.20 | 1,281.65 | 1,233.55 | 1,244.35 | 1,244.35 | -0.41% | 113,850 |
| Aug 13, 2026 | 1,281.85 | 1,282.35 | 1,243.30 | 1,249.45 | 1,249.45 | -2.30% | 181,097 |
| Aug 12, 2026 | 1,228.25 | 1,375.00 | 1,228.25 | 1,278.90 | 1,278.90 | 5.86% | 2,078,872 |
| Aug 11, 2026 | 1,075.00 | 1,225.00 | 1,053.75 | 1,208.05 | 1,208.05 | 14.10% | 745,061 |
| Aug 10, 2026 | 1,025.00 | 1,067.75 | 1,013.95 | 1,058.80 | 1,058.80 | 3.59% | 37,076 |
| Aug 7, 2026 | 1,045.30 | 1,045.30 | 1,015.00 | 1,022.15 | 1,022.15 | -1.19% | 12,996 |
| Aug 6, 2026 | 1,012.25 | 1,042.00 | 1,003.95 | 1,034.45 | 1,034.45 | 3.09% | 66,150 |
| Aug 5, 2026 | 991.90 | 1,012.60 | 991.90 | 1,003.40 | 1,003.40 | 0.93% | 34,842 |
| Aug 4, 2026 | 995.05 | 1,007.50 | 989.75 | 994.20 | 994.20 | -0.44% | 22,909 |
| Aug 3, 2026 | 1,004.25 | 1,005.00 | 988.60 | 998.55 | 998.55 | 1.15% | 9,271 |
| Jul 31, 2026 | 986.05 | 1,005.00 | 979.25 | 987.15 | 987.15 | 1.54% | 13,506 |
| Jul 30, 2026 | 988.85 | 988.85 | 967.80 | 972.20 | 972.20 | -1.29% | 10,630 |
| Jul 29, 2026 | 980.00 | 989.25 | 975.00 | 984.90 | 984.90 | 1.15% | 17,124 |
| Jul 28, 2026 | 994.40 | 1,011.05 | 972.00 | 973.70 | 973.70 | -2.52% | 350,386 |
| Jul 27, 2026 | 1,017.95 | 1,017.95 | 991.20 | 998.90 | 998.90 | 0.04% | 8,456 |
| Jul 24, 2026 | 966.15 | 1,004.85 | 957.50 | 998.55 | 998.55 | 2.00% | 33,584 |
| Jul 23, 2026 | 1,010.20 | 1,015.30 | 977.00 | 978.95 | 978.95 | -3.52% | 10,132 |
| Jul 22, 2026 | 1,006.00 | 1,026.00 | 994.15 | 1,014.70 | 1,014.70 | 0.59% | 22,006 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,001.00 | 1,008.70 | 1,008.70 | -0.61% | 6,500 |
| Jul 20, 2026 | 1,016.15 | 1,024.15 | 1,010.45 | 1,014.90 | 1,014.90 | -0.12% | 7,039 |
| Jul 17, 2026 | 1,040.85 | 1,060.60 | 1,014.15 | 1,016.15 | 1,016.15 | -3.07% | 26,205 |
| Jul 16, 2026 | 1,039.95 | 1,055.30 | 1,027.00 | 1,048.35 | 1,048.35 | 1.15% | 12,856 |
| Jul 15, 2026 | 1,037.45 | 1,049.00 | 1,033.00 | 1,036.45 | 1,036.45 | 0.37% | 11,403 |
| Jul 14, 2026 | 1,057.95 | 1,057.95 | 1,028.00 | 1,032.60 | 1,032.60 | -2.30% | 315,923 |
| Jul 13, 2026 | 1,057.30 | 1,076.00 | 1,039.05 | 1,056.95 | 1,056.95 | 0.21% | 22,864 |
| Jul 10, 2026 | 1,047.20 | 1,063.20 | 1,046.30 | 1,054.75 | 1,054.75 | 0.75% | 13,056 |
| Jul 9, 2026 | 1,029.90 | 1,054.75 | 1,024.95 | 1,046.90 | 1,046.90 | 1.65% | 18,217 |
| Jul 8, 2026 | 1,049.70 | 1,066.45 | 1,019.85 | 1,029.90 | 1,029.90 | -1.39% | 18,552 |
| Jul 7, 2026 | 1,090.00 | 1,090.00 | 1,033.00 | 1,044.40 | 1,044.40 | -3.90% | 23,397 |
| Jul 6, 2026 | 1,100.15 | 1,111.00 | 1,081.30 | 1,086.80 | 1,086.80 | -1.21% | 25,231 |
| Jul 3, 2026 | 1,126.70 | 1,143.45 | 1,091.50 | 1,100.15 | 1,100.15 | -2.74% | 44,844 |
| Jul 2, 2026 | 1,147.95 | 1,155.55 | 1,121.70 | 1,131.20 | 1,131.20 | -1.01% | 15,814 |
| Jul 1, 2026 | 1,178.05 | 1,186.35 | 1,127.15 | 1,142.75 | 1,142.75 | -2.20% | 18,029 |
| Jun 30, 2026 | 1,181.00 | 1,188.60 | 1,154.00 | 1,168.40 | 1,168.40 | -0.89% | 23,722 |
| Jun 29, 2026 | 1,129.60 | 1,193.00 | 1,104.20 | 1,178.95 | 1,178.95 | 5.74% | 66,737 |
| Jun 25, 2026 | 1,144.25 | 1,155.45 | 1,108.20 | 1,114.90 | 1,114.90 | -1.92% | 32,476 |
| Jun 24, 2026 | 1,159.85 | 1,170.00 | 1,130.00 | 1,136.75 | 1,136.75 | -1.70% | 27,323 |
| Jun 23, 2026 | 1,197.90 | 1,198.00 | 1,144.30 | 1,156.40 | 1,156.40 | -2.98% | 49,082 |
| Jun 22, 2026 | 1,174.55 | 1,204.15 | 1,162.80 | 1,191.90 | 1,191.90 | 2.43% | 73,430 |
| Jun 19, 2026 | 1,160.00 | 1,173.95 | 1,134.30 | 1,163.60 | 1,163.60 | 0.22% | 81,252 |
| Jun 18, 2026 | 1,124.05 | 1,173.45 | 1,118.00 | 1,161.10 | 1,161.10 | 3.73% | 41,596 |
| Jun 17, 2026 | 1,061.60 | 1,130.00 | 1,056.25 | 1,119.30 | 1,119.30 | 6.09% | 39,312 |
| Jun 16, 2026 | 1,037.75 | 1,065.20 | 1,037.75 | 1,055.05 | 1,055.05 | 0.92% | 125,741 |
| Jun 15, 2026 | 1,043.25 | 1,091.70 | 1,041.25 | 1,045.40 | 1,045.40 | 0.99% | 54,304 |
| Jun 12, 2026 | 1,020.00 | 1,039.95 | 1,014.75 | 1,035.20 | 1,035.20 | 2.19% | 46,172 |