Finolex Cables Limited (BOM:500144)
India · Delayed Price · Currency is INR 988.90
-148.00 (-13.02%)
At close: Jun 1, 2026
BOM:500144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,151.20 | 1,165.00 | 1,125.65 | 1,136.90 | 1,136.90 | -3.48% | 110,534 |
| May 27, 2026 | 1,097.95 | 1,183.75 | 1,093.00 | 1,177.90 | 1,177.90 | 8.46% | 101,374 |
| May 26, 2026 | 1,078.15 | 1,090.00 | 1,067.05 | 1,086.00 | 1,086.00 | 1.60% | 25,183 |
| May 25, 2026 | 1,040.70 | 1,107.20 | 1,040.70 | 1,068.85 | 1,068.85 | 3.62% | 63,449 |
| May 22, 2026 | 1,043.80 | 1,054.95 | 1,029.05 | 1,031.50 | 1,031.50 | -1.15% | 21,907 |
| May 21, 2026 | 1,099.70 | 1,099.70 | 1,036.35 | 1,043.55 | 1,043.55 | 0.48% | 12,779 |
| May 20, 2026 | 1,053.30 | 1,053.30 | 1,024.90 | 1,038.60 | 1,038.60 | -1.94% | 19,060 |
| May 19, 2026 | 1,022.90 | 1,090.00 | 1,022.90 | 1,059.10 | 1,059.10 | 3.38% | 24,336 |
| May 18, 2026 | 1,031.25 | 1,035.00 | 1,000.60 | 1,024.45 | 1,024.45 | -2.59% | 63,035 |
| May 15, 2026 | 1,074.90 | 1,081.60 | 1,046.35 | 1,051.65 | 1,051.65 | -2.05% | 22,691 |
| May 14, 2026 | 1,078.70 | 1,091.20 | 1,057.75 | 1,073.65 | 1,073.65 | -0.41% | 29,201 |
| May 13, 2026 | 1,073.15 | 1,093.45 | 1,059.05 | 1,078.05 | 1,078.05 | 0.45% | 28,096 |
| May 12, 2026 | 1,126.15 | 1,140.00 | 1,065.90 | 1,073.20 | 1,073.20 | -5.27% | 107,359 |
| May 11, 2026 | 1,149.90 | 1,162.80 | 1,106.40 | 1,132.95 | 1,132.95 | -0.72% | 49,007 |
| May 8, 2026 | 1,097.50 | 1,173.00 | 1,096.20 | 1,141.15 | 1,141.15 | 5.03% | 110,796 |
| May 7, 2026 | 1,050.00 | 1,101.00 | 1,050.00 | 1,086.45 | 1,086.45 | 4.22% | 88,438 |
| May 6, 2026 | 1,073.75 | 1,073.75 | 1,025.50 | 1,042.45 | 1,042.45 | -1.05% | 33,866 |
| May 5, 2026 | 1,023.90 | 1,098.30 | 1,005.60 | 1,053.55 | 1,053.55 | 3.71% | 96,872 |
| May 4, 2026 | 994.25 | 1,022.95 | 966.85 | 1,015.85 | 1,015.85 | 2.57% | 76,929 |
| Apr 30, 2026 | 1,010.20 | 1,015.00 | 986.25 | 990.35 | 990.35 | -1.38% | 39,312 |
| Apr 29, 2026 | 1,004.35 | 1,018.95 | 997.00 | 1,004.20 | 1,004.20 | -0.04% | 35,926 |
| Apr 28, 2026 | 1,005.45 | 1,017.95 | 990.50 | 1,004.60 | 1,004.60 | - | 220,427 |
| Apr 27, 2026 | 973.50 | 1,014.00 | 973.50 | 1,004.65 | 1,004.65 | 3.25% | 239,242 |
| Apr 24, 2026 | 966.60 | 982.75 | 958.20 | 973.05 | 973.05 | 0.45% | 226,497 |
| Apr 23, 2026 | 967.10 | 991.80 | 963.50 | 968.70 | 968.70 | -0.69% | 33,631 |
| Apr 22, 2026 | 942.05 | 985.00 | 942.05 | 975.40 | 975.40 | 2.16% | 592,541 |
| Apr 21, 2026 | 953.55 | 977.00 | 944.80 | 954.75 | 954.75 | 1.03% | 608,523 |
| Apr 20, 2026 | 940.00 | 956.95 | 922.65 | 945.05 | 945.05 | 0.15% | 49,869 |
| Apr 17, 2026 | 914.00 | 955.85 | 914.00 | 943.60 | 943.60 | 3.28% | 130,840 |
| Apr 16, 2026 | 898.65 | 928.85 | 894.35 | 913.60 | 913.60 | 3.45% | 22,310 |
| Apr 15, 2026 | 866.15 | 888.00 | 852.70 | 883.15 | 883.15 | 4.25% | 39,636 |
| Apr 13, 2026 | 831.05 | 855.30 | 817.75 | 847.15 | 847.15 | 0.06% | 14,730 |
| Apr 10, 2026 | 857.85 | 859.40 | 841.95 | 846.65 | 846.65 | 0.32% | 29,388 |
| Apr 9, 2026 | 850.00 | 877.70 | 841.00 | 843.95 | 843.95 | -0.37% | 15,667 |
| Apr 8, 2026 | 867.85 | 867.85 | 827.00 | 847.10 | 847.10 | 4.57% | 22,099 |
| Apr 7, 2026 | 809.50 | 814.35 | 795.65 | 810.05 | 810.05 | 0.07% | 17,217 |
| Apr 6, 2026 | 795.80 | 812.30 | 786.00 | 809.50 | 809.50 | 1.28% | 42,319 |
| Apr 2, 2026 | 791.90 | 806.60 | 765.40 | 799.25 | 799.25 | 0.11% | 11,134 |
| Apr 1, 2026 | 794.40 | 815.90 | 791.40 | 798.40 | 798.40 | 2.91% | 16,698 |
| Mar 30, 2026 | 799.85 | 812.00 | 771.45 | 775.85 | 775.85 | -3.81% | 31,670 |
| Mar 27, 2026 | 831.10 | 831.10 | 803.00 | 806.55 | 806.55 | -3.01% | 106,349 |
| Mar 25, 2026 | 818.55 | 839.95 | 818.55 | 831.60 | 831.60 | 1.87% | 26,790 |
| Mar 24, 2026 | 847.05 | 847.05 | 812.00 | 816.35 | 816.35 | 0.91% | 43,246 |
| Mar 23, 2026 | 866.40 | 866.40 | 806.00 | 808.95 | 808.95 | -8.05% | 68,079 |
| Mar 20, 2026 | 850.15 | 893.65 | 850.15 | 879.80 | 879.80 | 3.66% | 13,953 |
| Mar 19, 2026 | 871.55 | 871.55 | 843.20 | 848.70 | 848.70 | -3.23% | 31,659 |
| Mar 18, 2026 | 857.10 | 883.75 | 857.10 | 877.05 | 877.05 | 2.41% | 9,977 |
| Mar 17, 2026 | 850.05 | 866.35 | 843.05 | 856.45 | 856.45 | 1.37% | 15,263 |
| Mar 16, 2026 | 855.45 | 859.80 | 833.65 | 844.90 | 844.90 | -1.24% | 37,816 |
| Mar 13, 2026 | 893.15 | 894.00 | 850.00 | 855.50 | 855.50 | -4.31% | 22,436 |