Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 918.00
+28.65 (3.22%)
At close: Mar 5, 2026
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 770.00 | 770.60 | 745.00 | 756.70 | 756.70 | -1.81% | 145,495 |
| Jan 9, 2026 | 776.80 | 781.75 | 765.55 | 770.65 | 770.65 | -0.65% | 164,974 |
| Jan 8, 2026 | 784.40 | 786.45 | 769.90 | 775.70 | 775.70 | -0.88% | 143,879 |
| Jan 7, 2026 | 781.30 | 785.80 | 779.00 | 782.55 | 782.55 | 0.08% | 111,397 |
| Jan 6, 2026 | 781.95 | 785.00 | 777.30 | 781.90 | 781.90 | -0.01% | 90,342 |
| Jan 5, 2026 | 786.80 | 787.15 | 775.10 | 781.95 | 781.95 | -0.32% | 168,489 |
| Jan 2, 2026 | 784.00 | 791.35 | 777.60 | 784.45 | 784.45 | -0.24% | 202,731 |
| Jan 1, 2026 | 751.00 | 789.00 | 748.05 | 786.35 | 786.35 | 4.89% | 691,490 |
| Dec 31, 2025 | 732.30 | 753.00 | 732.30 | 749.70 | 749.70 | 2.45% | 132,723 |
| Dec 30, 2025 | 741.00 | 741.95 | 727.80 | 731.80 | 731.80 | -1.40% | 204,612 |
| Dec 29, 2025 | 765.10 | 765.40 | 740.50 | 742.20 | 742.20 | -3.26% | 252,736 |
| Dec 26, 2025 | 775.00 | 776.00 | 765.50 | 767.20 | 767.20 | -0.80% | 84,223 |
| Dec 24, 2025 | 767.45 | 777.05 | 762.65 | 773.40 | 773.40 | 0.13% | 145,088 |
| Dec 23, 2025 | 789.90 | 789.90 | 770.10 | 772.40 | 772.40 | -1.55% | 112,888 |