Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,465.00
-15.00 (-1.01%)
Sep 25, 2026, 3:30 PM IST
Finolex Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,482.00 | 1,493.90 | 1,426.10 | 1,465.00 | - | -1.01% | 501,349 |
| 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 |
| 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 |