Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,368.10
-25.80 (-1.85%)
Oct 16, 2026, 3:20 PM IST
Finolex Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,399.00 | 1,417.40 | 1,365.00 | 1,368.10 | 1,368.10 | -1.85% | 256,164 |
| 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 |
| 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 |