Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 878.00
-5.45 (-0.62%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 889.70 | 897.15 | 875.00 | 878.00 | 878.00 | -0.62% | 90,653 |
| Jul 31, 2025 | 890.25 | 897.70 | 882.00 | 883.45 | 883.45 | -1.30% | 236,999 |
| Jul 30, 2025 | 914.00 | 921.20 | 884.20 | 895.05 | 895.05 | -1.45% | 190,306 |
| Jul 29, 2025 | 888.05 | 913.95 | 881.20 | 908.25 | 908.25 | 2.22% | 125,776 |
| Jul 28, 2025 | 899.80 | 904.00 | 885.35 | 888.55 | 888.55 | -1.10% | 112,210 |
| Jul 25, 2025 | 922.00 | 922.00 | 896.20 | 898.45 | 898.45 | -2.29% | 204,701 |
| Jul 24, 2025 | 922.75 | 927.20 | 911.65 | 919.50 | 919.50 | -0.32% | 203,424 |
| Jul 23, 2025 | 926.00 | 928.00 | 917.65 | 922.45 | 922.45 | 0.11% | 232,253 |
| Jul 22, 2025 | 917.45 | 932.45 | 917.45 | 921.40 | 921.40 | 0.43% | 141,594 |
| Jul 21, 2025 | 931.00 | 939.70 | 916.00 | 917.45 | 917.45 | -1.23% | 267,200 |
| Jul 18, 2025 | 953.25 | 954.90 | 926.25 | 928.90 | 928.90 | -2.07% | 272,961 |
| Jul 17, 2025 | 959.00 | 961.45 | 944.00 | 948.55 | 948.55 | -1.08% | 202,230 |
| Jul 16, 2025 | 949.80 | 964.80 | 944.85 | 958.95 | 958.95 | 0.96% | 190,424 |
| Jul 15, 2025 | 951.05 | 956.65 | 943.20 | 949.80 | 949.80 | -0.11% | 150,947 |
| Jul 14, 2025 | 956.00 | 956.60 | 948.00 | 950.85 | 950.85 | -0.69% | 115,432 |
| Jul 11, 2025 | 962.00 | 967.80 | 951.15 | 957.45 | 957.45 | -0.71% | 85,809 |
| Jul 10, 2025 | 964.60 | 967.10 | 951.65 | 964.25 | 964.25 | 0.22% | 99,413 |
| Jul 9, 2025 | 961.20 | 967.00 | 957.00 | 962.15 | 962.15 | -0.13% | 113,641 |
| Jul 8, 2025 | 966.95 | 974.80 | 954.05 | 963.45 | 963.45 | -0.41% | 119,325 |
| Jul 7, 2025 | 980.00 | 980.00 | 963.00 | 967.40 | 967.40 | -1.18% | 137,072 |
| Jul 4, 2025 | 986.00 | 986.00 | 968.55 | 978.95 | 978.95 | -0.26% | 123,569 |
| Jul 3, 2025 | 976.85 | 999.90 | 970.10 | 981.55 | 981.55 | 1.05% | 361,522 |
| Jul 2, 2025 | 989.70 | 989.70 | 963.95 | 971.35 | 971.35 | -1.07% | 155,497 |
| Jul 1, 2025 | 988.50 | 999.60 | 978.00 | 981.85 | 981.85 | 0.23% | 416,504 |
| Jun 30, 2025 | 965.00 | 990.00 | 965.00 | 979.60 | 979.60 | 2.19% | 399,098 |
| Jun 27, 2025 | 943.00 | 975.00 | 938.55 | 958.60 | 958.60 | 1.94% | 410,857 |
| Jun 26, 2025 | 948.00 | 951.40 | 935.00 | 940.40 | 940.40 | 0.13% | 177,565 |
| Jun 25, 2025 | 936.20 | 945.95 | 932.95 | 939.20 | 939.20 | 0.70% | 135,431 |
| Jun 24, 2025 | 943.40 | 949.00 | 930.00 | 932.65 | 932.65 | -0.64% | 208,090 |
| Jun 23, 2025 | 912.90 | 943.00 | 908.05 | 938.65 | 938.65 | 2.52% | 255,705 |
| Jun 20, 2025 | 938.25 | 943.85 | 908.00 | 915.60 | 915.60 | -2.40% | 716,690 |
| Jun 19, 2025 | 963.00 | 966.65 | 932.90 | 938.15 | 938.15 | -2.46% | 165,350 |
| Jun 18, 2025 | 960.00 | 971.50 | 954.60 | 961.85 | 961.85 | 0.39% | 255,019 |
| Jun 17, 2025 | 955.90 | 972.00 | 952.10 | 958.10 | 958.10 | 0.23% | 199,518 |
| Jun 16, 2025 | 959.65 | 971.55 | 941.20 | 955.90 | 955.90 | -0.39% | 226,483 |
| Jun 13, 2025 | 958.00 | 968.80 | 947.15 | 959.65 | 959.65 | -1.72% | 181,688 |
| Jun 12, 2025 | 992.80 | 1,000.00 | 970.00 | 976.45 | 976.45 | -1.48% | 210,103 |
| Jun 11, 2025 | 994.85 | 1,009.00 | 982.00 | 991.10 | 991.10 | -0.05% | 360,876 |
| Jun 10, 2025 | 988.00 | 994.80 | 982.10 | 991.60 | 991.60 | 0.84% | 366,763 |
| Jun 9, 2025 | 977.90 | 990.95 | 972.00 | 983.35 | 983.35 | 1.44% | 359,062 |
| Jun 6, 2025 | 975.00 | 976.70 | 966.00 | 969.40 | 969.40 | -0.01% | 200,857 |
| Jun 5, 2025 | 974.90 | 976.20 | 962.60 | 969.45 | 969.45 | 0.32% | 261,193 |
| Jun 4, 2025 | 969.00 | 978.95 | 962.00 | 966.40 | 966.40 | 0.39% | 351,318 |
| Jun 3, 2025 | 979.00 | 1,028.00 | 957.40 | 962.65 | 962.65 | 0.34% | 4,312,460 |
| Jun 2, 2025 | 973.75 | 983.75 | 957.10 | 959.35 | 959.35 | -1.48% | 221,461 |
| May 30, 2025 | 966.00 | 981.50 | 962.05 | 973.80 | 973.80 | 1.62% | 298,427 |
| May 29, 2025 | 978.75 | 984.00 | 955.00 | 958.25 | 958.25 | -2.49% | 448,618 |
| May 28, 2025 | 1,003.90 | 1,007.60 | 941.60 | 982.75 | 982.75 | -0.58% | 620,723 |
| May 27, 2025 | 976.70 | 996.00 | 976.70 | 988.45 | 988.45 | 1.20% | 448,429 |
| May 26, 2025 | 978.65 | 999.20 | 968.60 | 976.70 | 976.70 | 0.95% | 464,545 |