Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 738.55
-2.05 (-0.28%)
At close: Dec 11, 2025
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 743.60 | 744.60 | 730.00 | 738.55 | 738.55 | -0.28% | 191,549 |
| Dec 10, 2025 | 731.50 | 748.80 | 727.00 | 740.60 | 740.60 | 1.95% | 379,316 |
| Dec 9, 2025 | 720.00 | 732.00 | 707.30 | 726.45 | 726.45 | 1.29% | 262,557 |
| Dec 8, 2025 | 737.10 | 739.55 | 715.00 | 717.20 | 717.20 | -2.63% | 214,595 |
| Dec 5, 2025 | 740.00 | 742.20 | 733.50 | 736.55 | 736.55 | -0.55% | 176,957 |
| Dec 4, 2025 | 741.80 | 749.00 | 737.95 | 740.65 | 740.65 | -0.16% | 115,719 |
| Dec 3, 2025 | 743.80 | 750.60 | 740.45 | 741.80 | 741.80 | -0.41% | 93,036 |
| Dec 2, 2025 | 754.60 | 754.60 | 744.00 | 744.85 | 744.85 | -0.74% | 106,024 |
| Dec 1, 2025 | 755.85 | 757.15 | 749.00 | 750.40 | 750.40 | 0.17% | 96,623 |
| Nov 28, 2025 | 754.40 | 755.00 | 747.00 | 749.15 | 749.15 | -0.60% | 113,504 |
| Nov 27, 2025 | 759.00 | 761.60 | 750.25 | 753.65 | 753.65 | -0.36% | 91,932 |
| Nov 26, 2025 | 756.35 | 760.00 | 751.25 | 756.40 | 756.40 | 0.40% | 98,635 |
| Nov 25, 2025 | 747.00 | 755.25 | 742.05 | 753.40 | 753.40 | 0.74% | 134,974 |
| Nov 24, 2025 | 759.95 | 760.55 | 745.00 | 747.85 | 747.85 | -1.35% | 178,818 |
| Nov 21, 2025 | 768.40 | 769.70 | 757.00 | 758.10 | 758.10 | -1.22% | 133,522 |
| Nov 20, 2025 | 776.35 | 780.95 | 766.00 | 767.45 | 767.45 | -1.06% | 169,247 |
| Nov 19, 2025 | 785.15 | 787.90 | 769.30 | 775.70 | 775.70 | -1.20% | 235,519 |
| Nov 18, 2025 | 790.00 | 791.00 | 783.35 | 785.15 | 785.15 | -1.01% | 146,598 |
| Nov 17, 2025 | 790.00 | 799.80 | 786.60 | 793.15 | 793.15 | 1.29% | 150,950 |
| Nov 14, 2025 | 787.05 | 789.30 | 778.15 | 783.05 | 783.05 | -0.79% | 185,616 |
| Nov 13, 2025 | 791.80 | 801.80 | 783.15 | 789.30 | 789.30 | 0.11% | 258,937 |
| Nov 12, 2025 | 794.10 | 801.15 | 781.00 | 788.40 | 788.40 | 0.29% | 396,438 |
| Nov 11, 2025 | 795.60 | 795.60 | 763.35 | 786.15 | 786.15 | -0.93% | 943,457 |
| Nov 10, 2025 | 772.40 | 802.05 | 770.15 | 793.55 | 793.55 | 3.52% | 480,266 |
| Nov 7, 2025 | 771.90 | 778.75 | 753.00 | 766.55 | 766.55 | -0.44% | 368,014 |
| Nov 6, 2025 | 790.00 | 790.00 | 768.30 | 769.95 | 769.95 | -2.22% | 318,264 |
| Nov 4, 2025 | 799.90 | 799.90 | 783.55 | 787.40 | 787.40 | -1.17% | 418,819 |
| Nov 3, 2025 | 786.75 | 810.85 | 786.75 | 796.75 | 796.75 | 1.38% | 374,196 |
| Oct 31, 2025 | 794.80 | 797.75 | 784.10 | 785.90 | 785.90 | -0.42% | 248,713 |
| Oct 30, 2025 | 799.00 | 803.05 | 785.65 | 789.25 | 789.25 | -0.74% | 373,165 |
| Oct 29, 2025 | 789.50 | 797.15 | 784.00 | 795.10 | 795.10 | 1.22% | 331,413 |
| Oct 28, 2025 | 800.00 | 808.00 | 783.70 | 785.50 | 785.50 | -1.13% | 314,195 |
| Oct 27, 2025 | 790.00 | 799.05 | 786.00 | 794.50 | 794.50 | 1.16% | 394,025 |
| Oct 24, 2025 | 793.95 | 793.95 | 784.00 | 785.40 | 785.40 | -0.66% | 213,279 |
| Oct 23, 2025 | 796.10 | 801.90 | 790.00 | 790.65 | 790.65 | -0.68% | 215,402 |
| Oct 21, 2025 | 798.80 | 799.90 | 790.10 | 796.10 | 796.10 | 1.12% | 53,128 |
| Oct 20, 2025 | 791.85 | 791.85 | 779.80 | 787.25 | 787.25 | 0.56% | 170,008 |
| Oct 17, 2025 | 796.65 | 796.65 | 779.80 | 782.90 | 782.90 | -1.09% | 205,315 |
| Oct 16, 2025 | 796.00 | 802.60 | 789.00 | 791.50 | 791.50 | 0.15% | 159,722 |
| Oct 15, 2025 | 791.40 | 795.55 | 784.70 | 790.35 | 790.35 | 0.60% | 241,609 |
| Oct 14, 2025 | 803.65 | 806.25 | 784.00 | 785.65 | 785.65 | -1.58% | 206,439 |
| Oct 13, 2025 | 803.00 | 803.80 | 792.00 | 798.25 | 798.25 | -0.62% | 180,138 |
| Oct 10, 2025 | 806.40 | 813.70 | 799.45 | 803.25 | 803.25 | -0.29% | 299,189 |
| Oct 9, 2025 | 815.00 | 817.60 | 803.00 | 805.60 | 805.60 | -0.79% | 249,406 |
| Oct 8, 2025 | 818.80 | 825.50 | 808.00 | 812.00 | 812.00 | -0.83% | 159,994 |
| Oct 7, 2025 | 829.75 | 830.90 | 809.00 | 818.80 | 818.80 | -1.12% | 201,631 |
| Oct 6, 2025 | 832.00 | 833.75 | 818.35 | 828.05 | 828.05 | 0.02% | 112,455 |
| Oct 3, 2025 | 820.70 | 829.20 | 817.20 | 827.85 | 827.85 | 0.87% | 100,898 |
| Oct 1, 2025 | 820.00 | 827.05 | 813.05 | 820.70 | 820.70 | 0.40% | 108,300 |
| Sep 30, 2025 | 803.30 | 820.00 | 803.30 | 817.45 | 817.45 | 1.92% | 129,044 |