Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 832.15
+16.90 (2.07%)
At close: Mar 25, 2026
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 827.00 | 839.85 | 821.90 | 832.15 | 832.15 | 2.07% | 325,837 |
| Mar 24, 2026 | 834.00 | 838.05 | 811.70 | 815.25 | 815.25 | 0.82% | 663,964 |
| Mar 23, 2026 | 867.30 | 867.30 | 805.20 | 808.60 | 808.60 | -7.92% | 551,310 |
| Mar 20, 2026 | 851.90 | 892.75 | 851.00 | 878.15 | 878.15 | 3.34% | 904,177 |
| Mar 19, 2026 | 870.00 | 870.00 | 844.00 | 849.80 | 849.80 | -3.10% | 331,755 |
| Mar 18, 2026 | 861.00 | 885.00 | 857.80 | 876.95 | 876.95 | 2.28% | 329,568 |
| Mar 17, 2026 | 856.80 | 883.00 | 842.20 | 857.40 | 857.40 | 1.47% | 398,852 |
| Mar 16, 2026 | 851.00 | 859.75 | 832.50 | 845.00 | 845.00 | -1.29% | 415,002 |
| Mar 13, 2026 | 894.55 | 894.60 | 850.05 | 856.00 | 856.00 | -4.30% | 417,109 |
| Mar 12, 2026 | 885.00 | 904.95 | 869.05 | 894.45 | 894.45 | 0.74% | 451,130 |
| Mar 11, 2026 | 928.95 | 943.40 | 884.30 | 887.85 | 887.85 | -4.43% | 631,109 |
| Mar 10, 2026 | 978.00 | 993.80 | 922.00 | 929.00 | 929.00 | -3.48% | 1,080,791 |
| Mar 9, 2026 | 960.00 | 977.75 | 927.20 | 962.50 | 962.50 | -0.66% | 1,057,315 |
| Mar 6, 2026 | 920.00 | 976.60 | 914.70 | 968.85 | 968.85 | 5.54% | 1,402,050 |
| Mar 5, 2026 | 890.00 | 927.00 | 885.65 | 918.00 | 918.00 | 3.22% | 766,211 |
| Mar 4, 2026 | 925.00 | 939.55 | 884.40 | 889.35 | 889.35 | -6.03% | 817,364 |
| Mar 2, 2026 | 873.70 | 956.40 | 870.10 | 946.45 | 946.45 | 3.58% | 2,625,254 |
| Feb 27, 2026 | 876.00 | 942.00 | 866.40 | 913.70 | 913.70 | 4.62% | 4,594,730 |
| Feb 26, 2026 | 829.00 | 882.00 | 826.20 | 873.35 | 873.35 | 5.66% | 1,252,574 |
| Feb 25, 2026 | 815.00 | 829.00 | 812.35 | 826.60 | 826.60 | 1.75% | 230,950 |
| Feb 24, 2026 | 825.20 | 825.20 | 800.00 | 812.35 | 812.35 | -1.56% | 217,723 |
| Feb 23, 2026 | 798.80 | 832.20 | 795.90 | 825.20 | 825.20 | 4.21% | 526,460 |
| Feb 20, 2026 | 801.00 | 812.00 | 786.35 | 791.90 | 791.90 | -1.22% | 231,611 |
| Feb 19, 2026 | 821.95 | 821.95 | 796.35 | 801.70 | 801.70 | -2.22% | 99,450 |
| Feb 18, 2026 | 820.00 | 828.95 | 816.05 | 819.90 | 819.90 | 0.15% | 195,765 |
| Feb 17, 2026 | 803.00 | 820.00 | 798.15 | 818.70 | 818.70 | 1.77% | 183,046 |
| Feb 16, 2026 | 810.00 | 819.80 | 801.80 | 804.45 | 804.45 | -0.78% | 149,624 |
| Feb 13, 2026 | 819.00 | 823.75 | 800.00 | 810.80 | 810.80 | -1.01% | 222,791 |
| Feb 12, 2026 | 824.00 | 829.00 | 805.50 | 819.10 | 819.10 | 0.07% | 278,870 |
| Feb 11, 2026 | 836.00 | 844.60 | 816.90 | 818.55 | 818.55 | -1.01% | 469,864 |
| Feb 10, 2026 | 795.55 | 830.00 | 794.10 | 826.90 | 826.90 | 4.32% | 1,204,687 |
| Feb 9, 2026 | 787.00 | 795.00 | 770.00 | 792.65 | 792.65 | 2.78% | 291,355 |
| Feb 6, 2026 | 745.50 | 774.50 | 745.50 | 771.20 | 771.20 | 3.45% | 373,587 |
| Feb 5, 2026 | 747.00 | 755.15 | 737.05 | 745.50 | 745.50 | 0.07% | 80,118 |
| Feb 4, 2026 | 745.65 | 747.00 | 735.00 | 744.95 | 744.95 | 0.81% | 114,728 |
| Feb 3, 2026 | 747.90 | 747.90 | 716.00 | 738.95 | 738.95 | 2.23% | 172,853 |
| Feb 2, 2026 | 721.90 | 726.95 | 701.35 | 722.85 | 722.85 | 0.19% | 112,501 |
| Feb 1, 2026 | 722.25 | 739.00 | 711.85 | 721.50 | 721.50 | -0.10% | 92,260 |
| Jan 30, 2026 | 710.00 | 727.00 | 700.80 | 722.25 | 722.25 | 1.61% | 146,697 |
| Jan 29, 2026 | 725.90 | 730.80 | 707.00 | 710.80 | 710.80 | -2.08% | 114,767 |
| Jan 28, 2026 | 710.10 | 728.50 | 702.90 | 725.90 | 725.90 | 2.05% | 276,508 |
| Jan 27, 2026 | 721.75 | 721.85 | 701.15 | 711.30 | 711.30 | -1.45% | 212,202 |
| Jan 23, 2026 | 730.00 | 737.45 | 712.00 | 721.75 | 721.75 | -0.85% | 149,074 |
| Jan 22, 2026 | 717.75 | 732.25 | 715.00 | 727.95 | 727.95 | 2.03% | 133,632 |
| Jan 21, 2026 | 720.00 | 725.90 | 704.80 | 713.45 | 713.45 | -1.77% | 201,219 |
| Jan 20, 2026 | 756.10 | 756.10 | 720.90 | 726.30 | 726.30 | -3.95% | 164,749 |
| Jan 19, 2026 | 781.90 | 782.45 | 752.80 | 756.15 | 756.15 | -3.05% | 126,340 |
| Jan 16, 2026 | 776.50 | 781.55 | 772.95 | 779.90 | 779.90 | 0.39% | 117,037 |
| Jan 14, 2026 | 760.00 | 783.05 | 760.00 | 776.90 | 776.90 | 1.98% | 137,226 |
| Jan 13, 2026 | 759.30 | 766.00 | 754.95 | 761.85 | 761.85 | 0.68% | 156,209 |