Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 820.25
+3.75 (0.46%)
Aug 29, 2025, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 820.55 | 827.00 | 812.25 | 820.25 | 820.25 | 0.46% | 121,238 |
| Aug 28, 2025 | 819.65 | 828.45 | 814.80 | 816.50 | 816.50 | -0.68% | 157,222 |
| Aug 26, 2025 | 838.90 | 839.95 | 819.00 | 822.05 | 822.05 | -2.05% | 224,503 |
| Aug 25, 2025 | 853.90 | 858.65 | 837.50 | 839.25 | 839.25 | -1.21% | 187,814 |
| Aug 22, 2025 | 858.00 | 905.00 | 844.65 | 849.50 | 849.50 | -0.16% | 2,822,215 |
| Aug 21, 2025 | 844.90 | 857.00 | 839.30 | 850.90 | 850.90 | 1.64% | 604,517 |
| Aug 20, 2025 | 840.80 | 854.95 | 834.60 | 837.20 | 837.20 | 0.29% | 237,614 |
| Aug 19, 2025 | 834.30 | 839.90 | 826.00 | 834.75 | 834.75 | 0.94% | 194,866 |
| Aug 18, 2025 | 827.50 | 833.45 | 821.00 | 826.95 | 826.95 | 1.80% | 190,075 |
| Aug 14, 2025 | 829.15 | 833.60 | 810.00 | 812.30 | 812.30 | -2.03% | 346,362 |
| Aug 13, 2025 | 845.10 | 851.00 | 827.00 | 829.15 | 829.15 | -1.75% | 149,078 |
| Aug 12, 2025 | 849.40 | 857.05 | 835.95 | 843.90 | 843.90 | -0.24% | 270,478 |
| Aug 11, 2025 | 856.00 | 859.95 | 838.60 | 845.90 | 845.90 | -0.04% | 128,716 |
| Aug 8, 2025 | 860.00 | 861.45 | 841.00 | 846.25 | 846.25 | -1.35% | 104,033 |
| Aug 7, 2025 | 857.50 | 862.20 | 845.40 | 857.80 | 857.80 | -0.52% | 86,601 |
| Aug 6, 2025 | 878.80 | 883.10 | 857.05 | 862.25 | 862.25 | -1.72% | 128,468 |
| Aug 5, 2025 | 880.70 | 885.65 | 873.05 | 877.35 | 877.35 | 0.37% | 93,382 |
| Aug 4, 2025 | 870.05 | 879.90 | 864.95 | 874.15 | 874.15 | -0.44% | 100,489 |
| Aug 1, 2025 | 889.70 | 897.15 | 875.00 | 878.00 | 878.00 | -0.62% | 91,044 |
| 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 |