Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 786.45
-8.05 (-1.01%)
Oct 28, 2025, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 793.95 | 793.95 | 784.00 | 785.40 | 785.40 | -0.66% | 213,283 |
| 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% | 170,017 |
| 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 2, 2025 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | - | 3,726 |
| 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 |
| Sep 29, 2025 | 821.00 | 823.05 | 800.90 | 802.05 | 802.05 | -2.17% | 242,735 |
| Sep 26, 2025 | 820.85 | 821.70 | 810.00 | 819.80 | 819.80 | -0.05% | 237,849 |
| Sep 25, 2025 | 826.00 | 829.00 | 818.05 | 820.25 | 820.25 | -0.79% | 137,681 |
| Sep 24, 2025 | 825.00 | 830.10 | 821.05 | 826.80 | 826.80 | 0.02% | 244,904 |
| Sep 23, 2025 | 835.80 | 840.20 | 820.50 | 826.60 | 826.60 | -1.06% | 347,466 |
| Sep 22, 2025 | 830.95 | 844.40 | 830.00 | 835.45 | 835.45 | 0.55% | 190,619 |
| Sep 19, 2025 | 844.90 | 847.65 | 829.05 | 830.85 | 830.85 | -1.59% | 331,080 |
| Sep 18, 2025 | 855.00 | 855.00 | 842.50 | 844.25 | 844.25 | -0.84% | 111,163 |
| Sep 17, 2025 | 848.20 | 853.00 | 846.00 | 851.40 | 851.40 | 0.81% | 89,817 |
| Sep 16, 2025 | 858.95 | 863.00 | 843.10 | 844.55 | 844.55 | -1.21% | 190,420 |
| Sep 15, 2025 | 849.05 | 859.85 | 847.20 | 854.90 | 854.90 | 0.98% | 135,223 |
| Sep 12, 2025 | 845.85 | 851.00 | 841.10 | 846.60 | 846.60 | 0.36% | 98,197 |
| Sep 11, 2025 | 844.25 | 848.80 | 840.10 | 843.60 | 843.60 | -0.06% | 111,835 |
| Sep 10, 2025 | 843.60 | 849.20 | 840.00 | 844.10 | 844.10 | 0.71% | 92,742 |
| Sep 9, 2025 | 833.60 | 843.45 | 833.00 | 838.15 | 838.15 | 0.58% | 140,915 |
| Sep 8, 2025 | 846.65 | 848.65 | 832.00 | 833.30 | 833.30 | -1.55% | 92,777 |
| Sep 5, 2025 | 843.00 | 856.50 | 838.55 | 846.45 | 846.45 | 0.39% | 116,666 |
| Sep 4, 2025 | 858.30 | 864.25 | 841.15 | 843.20 | 843.20 | -1.59% | 101,403 |
| Sep 3, 2025 | 861.90 | 867.50 | 852.25 | 856.85 | 848.85 | -0.29% | 172,157 |
| Sep 2, 2025 | 850.00 | 865.20 | 839.60 | 859.30 | 851.28 | 2.04% | 268,114 |
| Sep 1, 2025 | 823.70 | 844.00 | 820.70 | 842.15 | 834.29 | 2.67% | 185,303 |
| Aug 29, 2025 | 820.55 | 827.00 | 812.25 | 820.25 | 812.59 | 0.46% | 121,264 |
| Aug 28, 2025 | 819.65 | 828.45 | 814.80 | 816.50 | 808.88 | -0.68% | 157,222 |
| Aug 27, 2025 | 822.05 | 822.05 | 822.05 | 822.05 | 814.37 | - | 4,589 |
| Aug 26, 2025 | 838.90 | 839.95 | 819.00 | 822.05 | 814.37 | -2.05% | 224,503 |
| Aug 25, 2025 | 853.90 | 858.65 | 837.50 | 839.25 | 831.41 | -1.21% | 187,814 |
| Aug 22, 2025 | 858.00 | 905.00 | 844.65 | 849.50 | 841.57 | -0.16% | 2,822,215 |
| Aug 21, 2025 | 844.90 | 857.00 | 839.30 | 850.90 | 842.96 | 1.64% | 604,487 |
| Aug 20, 2025 | 840.80 | 854.95 | 834.60 | 837.20 | 829.38 | 0.29% | 237,614 |
| Aug 19, 2025 | 834.30 | 839.90 | 826.00 | 834.75 | 826.96 | 0.94% | 194,723 |
| Aug 18, 2025 | 827.50 | 833.45 | 821.00 | 826.95 | 819.23 | 1.80% | 190,075 |
| Aug 14, 2025 | 829.15 | 833.60 | 810.00 | 812.30 | 804.72 | -2.03% | 345,587 |