Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 820.40
+2.95 (0.36%)
Oct 1, 2025, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 820.00 | 827.05 | 813.05 | 820.70 | 820.70 | 0.40% | 108,332 |
| 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 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 |
| Aug 13, 2025 | 845.10 | 851.00 | 827.00 | 829.15 | 821.41 | -1.75% | 149,078 |
| Aug 12, 2025 | 849.40 | 857.05 | 835.95 | 843.90 | 836.02 | -0.24% | 270,478 |
| Aug 11, 2025 | 856.00 | 859.95 | 838.60 | 845.90 | 838.00 | -0.04% | 128,716 |
| Aug 8, 2025 | 860.00 | 861.45 | 841.00 | 846.25 | 838.35 | -1.35% | 104,033 |
| Aug 7, 2025 | 857.50 | 862.20 | 845.40 | 857.80 | 849.79 | -0.52% | 86,542 |
| Aug 6, 2025 | 878.80 | 883.10 | 857.05 | 862.25 | 854.20 | -1.72% | 128,468 |
| Aug 5, 2025 | 880.70 | 885.65 | 873.05 | 877.35 | 869.16 | 0.37% | 93,382 |
| Aug 4, 2025 | 870.05 | 879.90 | 864.95 | 874.15 | 865.99 | -0.44% | 100,489 |
| Aug 1, 2025 | 889.70 | 897.15 | 875.00 | 878.00 | 869.80 | -0.62% | 91,044 |
| Jul 31, 2025 | 890.25 | 897.70 | 882.00 | 883.45 | 875.20 | -1.30% | 236,999 |
| Jul 30, 2025 | 914.00 | 921.20 | 884.20 | 895.05 | 886.69 | -1.45% | 190,306 |
| Jul 29, 2025 | 888.05 | 913.95 | 881.20 | 908.25 | 899.77 | 2.22% | 125,776 |
| Jul 28, 2025 | 899.80 | 904.00 | 885.35 | 888.55 | 880.25 | -1.10% | 112,210 |
| Jul 25, 2025 | 922.00 | 922.00 | 896.20 | 898.45 | 890.06 | -2.29% | 204,701 |
| Jul 24, 2025 | 922.75 | 927.20 | 911.65 | 919.50 | 910.92 | -0.32% | 203,424 |
| Jul 23, 2025 | 926.00 | 928.00 | 917.65 | 922.45 | 913.84 | 0.11% | 232,253 |
| Jul 22, 2025 | 917.45 | 932.45 | 917.45 | 921.40 | 912.80 | 0.43% | 141,594 |