Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,220.20
-52.70 (-4.14%)
Sep 4, 2026, 3:30 PM IST
Finolex Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,223.50 | 1,254.90 | 1,211.00 | 1,220.20 | - | -3.46% | 1,492,349 |
| Sep 3, 2026 | 1,197.20 | 1,279.80 | 1,197.20 | 1,272.90 | 1,263.90 | 6.86% | 1,809,176 |
| Sep 2, 2026 | 1,232.30 | 1,235.50 | 1,186.50 | 1,191.20 | 1,182.78 | -4.57% | 643,658 |
| Sep 1, 2026 | 1,260.00 | 1,266.40 | 1,224.40 | 1,248.30 | 1,239.47 | 0.09% | 641,035 |
| Aug 31, 2026 | 1,300.00 | 1,300.00 | 1,236.25 | 1,247.15 | 1,238.33 | -3.91% | 1,132,169 |
| Aug 28, 2026 | 1,298.00 | 1,308.15 | 1,283.10 | 1,297.90 | 1,288.72 | 0.52% | 443,359 |
| Aug 27, 2026 | 1,280.00 | 1,315.00 | 1,270.00 | 1,291.15 | 1,282.02 | 0.37% | 685,892 |
| Aug 26, 2026 | 1,269.00 | 1,295.45 | 1,261.45 | 1,286.35 | 1,277.25 | 2.10% | 371,138 |
| Aug 25, 2026 | 1,291.90 | 1,291.90 | 1,244.70 | 1,259.85 | 1,250.94 | -2.46% | 343,314 |
| Aug 24, 2026 | 1,271.30 | 1,307.50 | 1,263.95 | 1,291.60 | 1,282.47 | 2.47% | 767,250 |
| Aug 21, 2026 | 1,293.00 | 1,297.85 | 1,255.15 | 1,260.50 | 1,251.59 | -2.38% | 548,922 |
| Aug 20, 2026 | 1,313.70 | 1,331.00 | 1,250.00 | 1,291.20 | 1,282.07 | -1.71% | 513,137 |
| Aug 19, 2026 | 1,329.10 | 1,329.10 | 1,265.95 | 1,313.70 | 1,304.41 | -1.18% | 787,232 |
| Aug 18, 2026 | 1,320.85 | 1,339.30 | 1,300.30 | 1,329.35 | 1,319.95 | 0.64% | 884,780 |
| Aug 17, 2026 | 1,252.10 | 1,327.75 | 1,252.10 | 1,320.85 | 1,311.51 | 5.93% | 2,336,079 |
| Aug 14, 2026 | 1,249.30 | 1,283.95 | 1,231.65 | 1,246.85 | 1,238.03 | -0.20% | 1,271,289 |
| Aug 13, 2026 | 1,272.00 | 1,282.00 | 1,240.00 | 1,249.30 | 1,240.47 | -2.40% | 1,641,911 |
| Aug 12, 2026 | 1,240.00 | 1,374.00 | 1,233.00 | 1,280.05 | 1,271.00 | 5.98% | 20,153,531 |
| Aug 11, 2026 | 1,070.00 | 1,224.50 | 1,052.65 | 1,207.85 | 1,199.31 | 14.16% | 8,840,419 |
| Aug 10, 2026 | 1,024.65 | 1,068.00 | 1,010.45 | 1,058.05 | 1,050.57 | 3.26% | 596,060 |
| Aug 7, 2026 | 1,040.00 | 1,040.00 | 1,017.00 | 1,024.65 | 1,017.41 | -0.98% | 182,159 |
| Aug 6, 2026 | 1,010.00 | 1,042.85 | 1,003.35 | 1,034.75 | 1,027.43 | 3.13% | 507,703 |
| Aug 5, 2026 | 995.50 | 1,012.90 | 994.00 | 1,003.35 | 996.26 | 1.02% | 270,952 |
| Aug 4, 2026 | 999.00 | 1,005.90 | 989.15 | 993.25 | 986.23 | -0.48% | 183,648 |
| Aug 3, 2026 | 991.00 | 1,006.00 | 988.00 | 998.05 | 990.99 | 1.06% | 200,264 |
| Jul 31, 2026 | 973.00 | 1,005.40 | 973.00 | 987.60 | 980.62 | 1.50% | 224,243 |
| Jul 30, 2026 | 984.60 | 984.90 | 967.00 | 973.00 | 966.12 | -1.21% | 116,888 |
| Jul 29, 2026 | 978.90 | 989.40 | 973.90 | 984.90 | 977.94 | 1.21% | 137,633 |
| Jul 28, 2026 | 1,006.60 | 1,007.90 | 971.00 | 973.10 | 966.22 | -2.55% | 199,112 |
| Jul 27, 2026 | 999.90 | 1,015.00 | 992.40 | 998.60 | 991.54 | -0.03% | 209,703 |
| Jul 24, 2026 | 974.00 | 1,005.00 | 956.20 | 998.90 | 991.84 | 2.16% | 328,672 |
| Jul 23, 2026 | 1,005.80 | 1,016.20 | 976.10 | 977.80 | 970.89 | -3.66% | 242,535 |
| Jul 22, 2026 | 1,010.20 | 1,027.00 | 994.00 | 1,014.90 | 1,007.72 | 0.86% | 296,476 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,006.20 | 999.09 | -0.91% | 160,191 |
| Jul 20, 2026 | 1,018.00 | 1,025.00 | 1,009.50 | 1,015.40 | 1,008.22 | -0.19% | 158,377 |
| Jul 17, 2026 | 1,052.00 | 1,060.00 | 1,015.00 | 1,017.30 | 1,010.11 | -2.93% | 173,626 |
| Jul 16, 2026 | 1,035.00 | 1,057.30 | 1,025.70 | 1,048.00 | 1,040.59 | 0.98% | 286,633 |
| Jul 15, 2026 | 1,038.00 | 1,051.20 | 1,032.00 | 1,037.80 | 1,030.46 | 0.49% | 144,627 |
| Jul 14, 2026 | 1,050.00 | 1,052.90 | 1,027.70 | 1,032.70 | 1,025.40 | -2.43% | 236,877 |
| Jul 13, 2026 | 1,054.70 | 1,076.00 | 1,038.20 | 1,058.40 | 1,050.92 | 0.37% | 176,063 |
| Jul 10, 2026 | 1,055.00 | 1,063.20 | 1,045.10 | 1,054.50 | 1,047.04 | 0.75% | 137,851 |
| Jul 9, 2026 | 1,028.90 | 1,054.00 | 1,025.50 | 1,046.60 | 1,039.20 | 1.72% | 150,312 |
| Jul 8, 2026 | 1,047.70 | 1,066.90 | 1,020.60 | 1,028.90 | 1,021.63 | -1.82% | 271,095 |
| Jul 7, 2026 | 1,088.10 | 1,088.10 | 1,030.50 | 1,048.00 | 1,040.59 | -3.59% | 428,736 |
| Jul 6, 2026 | 1,101.30 | 1,111.70 | 1,082.20 | 1,087.00 | 1,079.31 | -1.19% | 186,881 |
| Jul 3, 2026 | 1,135.50 | 1,136.40 | 1,091.40 | 1,100.10 | 1,092.32 | -2.63% | 408,057 |
| Jul 2, 2026 | 1,148.00 | 1,154.70 | 1,121.50 | 1,129.80 | 1,121.81 | -1.28% | 196,118 |
| Jul 1, 2026 | 1,170.60 | 1,185.80 | 1,125.00 | 1,144.50 | 1,136.41 | -2.13% | 297,243 |
| Jun 30, 2026 | 1,185.00 | 1,186.10 | 1,152.50 | 1,169.40 | 1,161.13 | -0.83% | 364,635 |
| Jun 29, 2026 | 1,116.50 | 1,193.30 | 1,103.90 | 1,179.20 | 1,170.86 | 5.62% | 1,244,887 |