Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,174.30
-17.70 (-1.48%)
Nov 5, 2026, 3:29 PM IST
Finolex Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,216.30 | 1,216.30 | 1,168.00 | 1,174.30 | 1,174.30 | -1.48% | 517,137 |
| Nov 4, 2026 | 1,134.00 | 1,199.50 | 1,108.00 | 1,192.00 | 1,192.00 | 4.55% | 470,121 |
| Nov 3, 2026 | 1,152.00 | 1,157.40 | 1,125.00 | 1,140.10 | 1,140.10 | 0.24% | 395,262 |
| Nov 2, 2026 | 1,137.00 | 1,170.00 | 1,122.10 | 1,137.40 | 1,137.40 | -0.23% | 352,774 |
| Oct 30, 2026 | 1,163.50 | 1,164.30 | 1,135.00 | 1,140.00 | 1,140.00 | -2.19% | 301,523 |
| Oct 29, 2026 | 1,146.00 | 1,179.60 | 1,145.00 | 1,165.50 | 1,165.50 | 1.37% | 362,955 |
| Oct 28, 2026 | 1,160.00 | 1,180.00 | 1,142.40 | 1,149.70 | 1,149.70 | -1.26% | 229,140 |
| Oct 27, 2026 | 1,146.50 | 1,180.00 | 1,140.00 | 1,164.40 | 1,164.40 | 1.72% | 489,544 |
| Oct 26, 2026 | 1,080.00 | 1,150.00 | 1,062.00 | 1,144.70 | 1,144.70 | 4.99% | 1,029,329 |
| Oct 23, 2026 | 1,150.00 | 1,150.00 | 1,052.60 | 1,090.30 | 1,090.30 | -4.35% | 1,274,976 |
| Oct 22, 2026 | 1,200.00 | 1,200.00 | 1,117.00 | 1,139.90 | 1,139.90 | -5.20% | 1,714,557 |
| Oct 21, 2026 | 1,290.00 | 1,295.60 | 1,195.00 | 1,202.40 | 1,202.40 | -6.25% | 969,181 |
| Oct 19, 2026 | 1,360.00 | 1,360.80 | 1,268.10 | 1,282.50 | 1,282.50 | -6.23% | 1,225,139 |
| Oct 16, 2026 | 1,399.00 | 1,417.40 | 1,364.30 | 1,367.70 | 1,367.70 | -1.88% | 269,106 |
| Oct 15, 2026 | 1,441.00 | 1,452.80 | 1,382.20 | 1,393.90 | 1,393.90 | -3.62% | 301,684 |
| Oct 14, 2026 | 1,472.50 | 1,472.50 | 1,438.20 | 1,446.30 | 1,446.30 | -1.91% | 194,686 |
| Oct 13, 2026 | 1,445.00 | 1,480.00 | 1,411.30 | 1,474.50 | 1,474.50 | 2.52% | 482,216 |
| Oct 12, 2026 | 1,392.00 | 1,446.10 | 1,386.30 | 1,438.30 | 1,438.30 | 3.57% | 427,159 |
| Oct 9, 2026 | 1,404.80 | 1,428.30 | 1,377.90 | 1,388.70 | 1,388.70 | -0.96% | 376,357 |
| Oct 8, 2026 | 1,497.30 | 1,499.00 | 1,396.60 | 1,402.20 | 1,402.20 | -5.48% | 719,704 |
| Oct 7, 2026 | 1,481.10 | 1,494.90 | 1,463.40 | 1,483.50 | 1,483.50 | 0.64% | 409,024 |
| Oct 6, 2026 | 1,467.30 | 1,495.50 | 1,444.00 | 1,474.00 | 1,474.00 | 0.46% | 537,623 |
| Oct 5, 2026 | 1,458.80 | 1,496.10 | 1,454.00 | 1,467.30 | 1,467.30 | 0.58% | 499,455 |
| Oct 1, 2026 | 1,448.20 | 1,477.50 | 1,428.90 | 1,458.80 | 1,458.80 | 0.59% | 598,654 |
| Sep 30, 2026 | 1,432.00 | 1,472.40 | 1,432.00 | 1,450.30 | 1,450.30 | 1.03% | 452,990 |
| Sep 29, 2026 | 1,408.10 | 1,459.80 | 1,396.40 | 1,435.50 | 1,435.50 | 1.95% | 769,597 |
| Sep 28, 2026 | 1,460.90 | 1,460.90 | 1,400.00 | 1,408.10 | 1,408.10 | -3.61% | 431,897 |
| Sep 25, 2026 | 1,482.00 | 1,493.90 | 1,426.10 | 1,460.90 | 1,460.90 | -1.29% | 501,380 |
| Sep 24, 2026 | 1,465.00 | 1,490.90 | 1,450.10 | 1,480.00 | 1,480.00 | 0.67% | 791,508 |
| Sep 23, 2026 | 1,475.00 | 1,488.40 | 1,441.00 | 1,470.20 | 1,470.20 | 0.14% | 594,101 |
| Sep 22, 2026 | 1,409.90 | 1,474.00 | 1,404.30 | 1,468.10 | 1,468.10 | 4.89% | 1,670,261 |
| Sep 21, 2026 | 1,411.20 | 1,424.90 | 1,395.00 | 1,399.70 | 1,399.70 | -0.81% | 398,902 |
| Sep 18, 2026 | 1,399.00 | 1,434.70 | 1,390.20 | 1,411.20 | 1,411.20 | 1.10% | 1,061,919 |
| Sep 17, 2026 | 1,362.50 | 1,428.50 | 1,357.70 | 1,395.80 | 1,395.80 | 2.44% | 1,123,026 |
| Sep 16, 2026 | 1,344.20 | 1,394.90 | 1,299.10 | 1,362.60 | 1,362.60 | 1.69% | 1,264,308 |
| Sep 15, 2026 | 1,420.00 | 1,421.60 | 1,326.40 | 1,339.90 | 1,339.90 | -5.91% | 1,266,116 |
| Sep 11, 2026 | 1,406.40 | 1,498.00 | 1,340.10 | 1,424.00 | 1,424.00 | 0.39% | 3,358,636 |
| Sep 10, 2026 | 1,355.00 | 1,429.00 | 1,336.70 | 1,418.40 | 1,418.40 | 4.80% | 2,351,771 |
| Sep 9, 2026 | 1,320.00 | 1,376.00 | 1,295.40 | 1,353.40 | 1,353.40 | 3.92% | 2,871,412 |
| Sep 8, 2026 | 1,235.10 | 1,311.80 | 1,230.20 | 1,302.30 | 1,302.30 | 6.14% | 1,806,357 |
| Sep 7, 2026 | 1,212.00 | 1,252.00 | 1,211.10 | 1,227.00 | 1,227.00 | 0.56% | 732,032 |
| Sep 4, 2026 | 1,223.50 | 1,254.90 | 1,211.00 | 1,220.20 | 1,220.20 | -3.46% | 1,492,429 |
| 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 |