Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,086.90
+18.00 (1.68%)
May 26, 2026, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,048.00 | 1,093.10 | 1,041.50 | 1,088.25 | - | 5.53% | 333,968 |
| May 22, 2026 | 1,053.85 | 1,053.85 | 1,029.35 | 1,031.20 | 1,031.20 | -1.14% | 266,896 |
| May 21, 2026 | 1,050.00 | 1,074.10 | 1,037.05 | 1,043.10 | 1,043.10 | 0.33% | 298,344 |
| May 20, 2026 | 1,048.30 | 1,048.30 | 1,024.40 | 1,039.70 | 1,039.70 | -1.57% | 151,296 |
| May 19, 2026 | 1,029.95 | 1,089.70 | 1,029.95 | 1,056.25 | 1,056.25 | 3.26% | 427,291 |
| May 18, 2026 | 1,035.60 | 1,038.50 | 1,000.45 | 1,022.95 | 1,022.95 | -2.66% | 484,137 |
| May 15, 2026 | 1,072.95 | 1,081.80 | 1,045.00 | 1,050.90 | 1,050.90 | -2.18% | 249,176 |
| May 14, 2026 | 1,078.50 | 1,091.25 | 1,059.35 | 1,074.30 | 1,074.30 | -0.31% | 329,171 |
| May 13, 2026 | 1,069.95 | 1,092.65 | 1,063.00 | 1,077.65 | 1,077.65 | 0.39% | 363,765 |
| May 12, 2026 | 1,129.55 | 1,140.00 | 1,065.10 | 1,073.50 | 1,073.50 | -5.21% | 717,873 |
| May 11, 2026 | 1,141.30 | 1,163.95 | 1,105.35 | 1,132.55 | 1,132.55 | -0.77% | 807,722 |
| May 8, 2026 | 1,097.00 | 1,172.80 | 1,093.75 | 1,141.30 | 1,141.30 | 4.91% | 1,953,206 |
| May 7, 2026 | 1,048.05 | 1,101.85 | 1,048.00 | 1,087.90 | 1,087.90 | 4.06% | 1,081,088 |
| May 6, 2026 | 1,065.20 | 1,073.10 | 1,025.10 | 1,045.45 | 1,045.45 | -0.90% | 425,983 |
| May 5, 2026 | 1,022.00 | 1,098.90 | 1,005.15 | 1,054.95 | 1,054.95 | 3.80% | 2,315,004 |
| May 4, 2026 | 991.00 | 1,022.60 | 967.55 | 1,016.30 | 1,016.30 | 2.60% | 451,757 |
| Apr 30, 2026 | 1,013.25 | 1,015.25 | 983.80 | 990.55 | 990.55 | -1.27% | 334,216 |
| Apr 29, 2026 | 1,011.00 | 1,022.00 | 996.00 | 1,003.25 | 1,003.25 | -0.11% | 304,552 |
| Apr 28, 2026 | 1,012.00 | 1,019.00 | 989.20 | 1,004.40 | 1,004.40 | -0.08% | 394,355 |
| Apr 27, 2026 | 980.00 | 1,014.50 | 978.00 | 1,005.25 | 1,005.25 | 3.35% | 566,569 |
| Apr 24, 2026 | 968.40 | 982.25 | 958.35 | 972.70 | 972.70 | 0.44% | 356,151 |
| Apr 23, 2026 | 974.00 | 992.00 | 963.15 | 968.40 | 968.40 | -0.76% | 490,308 |
| Apr 22, 2026 | 945.00 | 985.80 | 945.00 | 975.80 | 975.80 | 2.34% | 481,742 |
| Apr 21, 2026 | 951.00 | 978.00 | 945.05 | 953.50 | 953.50 | 0.73% | 965,327 |
| Apr 20, 2026 | 941.00 | 956.85 | 922.35 | 946.55 | 946.55 | 0.64% | 391,887 |
| Apr 17, 2026 | 915.30 | 955.00 | 914.00 | 940.55 | 940.55 | 2.96% | 681,308 |
| Apr 16, 2026 | 890.00 | 929.75 | 890.00 | 913.55 | 913.55 | 3.39% | 833,516 |
| Apr 15, 2026 | 867.75 | 888.05 | 851.45 | 883.60 | 883.60 | 4.35% | 552,100 |
| Apr 13, 2026 | 832.00 | 858.80 | 817.40 | 846.75 | 846.75 | -0.12% | 371,219 |
| Apr 10, 2026 | 843.20 | 859.80 | 841.05 | 847.75 | 847.75 | 0.51% | 286,833 |
| Apr 9, 2026 | 850.00 | 872.95 | 840.00 | 843.45 | 843.45 | -0.55% | 378,893 |
| Apr 8, 2026 | 851.00 | 851.00 | 826.80 | 848.10 | 848.10 | 4.64% | 332,391 |
| Apr 7, 2026 | 808.20 | 814.00 | 796.00 | 810.50 | 810.50 | 0.16% | 134,615 |
| Apr 6, 2026 | 800.80 | 813.30 | 785.85 | 809.20 | 809.20 | 1.45% | 553,558 |
| Apr 2, 2026 | 782.35 | 807.65 | 765.50 | 797.65 | 797.65 | -0.14% | 383,930 |
| Apr 1, 2026 | 794.45 | 823.00 | 791.50 | 798.75 | 798.75 | 2.87% | 363,904 |
| Mar 30, 2026 | 794.00 | 812.45 | 772.00 | 776.50 | 776.50 | -3.74% | 539,870 |
| Mar 27, 2026 | 830.00 | 830.00 | 802.95 | 806.65 | 806.65 | -3.06% | 435,552 |
| Mar 25, 2026 | 827.00 | 839.85 | 821.90 | 832.15 | 832.15 | 2.07% | 325,837 |
| Mar 24, 2026 | 834.00 | 838.05 | 811.70 | 815.25 | 815.25 | 0.82% | 663,964 |
| Mar 23, 2026 | 867.30 | 867.30 | 805.20 | 808.60 | 808.60 | -7.92% | 551,310 |
| Mar 20, 2026 | 851.90 | 892.75 | 851.00 | 878.15 | 878.15 | 3.34% | 904,177 |
| Mar 19, 2026 | 870.00 | 870.00 | 844.00 | 849.80 | 849.80 | -3.10% | 331,755 |
| Mar 18, 2026 | 861.00 | 885.00 | 857.80 | 876.95 | 876.95 | 2.28% | 329,568 |
| Mar 17, 2026 | 856.80 | 883.00 | 842.20 | 857.40 | 857.40 | 1.47% | 398,852 |
| Mar 16, 2026 | 851.00 | 859.75 | 832.50 | 845.00 | 845.00 | -1.29% | 415,002 |
| Mar 13, 2026 | 894.55 | 894.60 | 850.05 | 856.00 | 856.00 | -4.30% | 417,109 |
| Mar 12, 2026 | 885.00 | 904.95 | 869.05 | 894.45 | 894.45 | 0.74% | 451,130 |
| Mar 11, 2026 | 928.95 | 943.40 | 884.30 | 887.85 | 887.85 | -4.43% | 631,109 |
| Mar 10, 2026 | 978.00 | 993.80 | 922.00 | 929.00 | 929.00 | -3.48% | 1,080,791 |