Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,246.85
-2.45 (-0.20%)
Aug 14, 2026, 3:29 PM IST
Finolex Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,249.30 | 1,283.95 | 1,231.65 | 1,246.85 | 1,246.85 | -0.20% | 1,271,289 |
| Aug 13, 2026 | 1,272.00 | 1,282.00 | 1,240.00 | 1,249.30 | 1,249.30 | -2.40% | 1,641,911 |
| Aug 12, 2026 | 1,240.00 | 1,374.00 | 1,233.00 | 1,280.05 | 1,280.05 | 5.98% | 20,153,531 |
| Aug 11, 2026 | 1,070.00 | 1,224.50 | 1,052.65 | 1,207.85 | 1,207.85 | 14.16% | 8,840,419 |
| Aug 10, 2026 | 1,024.65 | 1,068.00 | 1,010.45 | 1,058.05 | 1,058.05 | 3.26% | 596,060 |
| Aug 7, 2026 | 1,040.00 | 1,040.00 | 1,017.00 | 1,024.65 | 1,024.65 | -0.98% | 182,159 |
| Aug 6, 2026 | 1,010.00 | 1,042.85 | 1,003.35 | 1,034.75 | 1,034.75 | 3.13% | 507,703 |
| Aug 5, 2026 | 995.50 | 1,012.90 | 994.00 | 1,003.35 | 1,003.35 | 1.02% | 270,952 |
| Aug 4, 2026 | 999.00 | 1,005.90 | 989.15 | 993.25 | 993.25 | -0.48% | 183,648 |
| Aug 3, 2026 | 991.00 | 1,006.00 | 988.00 | 998.05 | 998.05 | 1.06% | 200,264 |
| Jul 31, 2026 | 973.00 | 1,005.40 | 973.00 | 987.60 | 987.60 | 1.50% | 224,243 |
| Jul 30, 2026 | 984.60 | 984.90 | 967.00 | 973.00 | 973.00 | -1.21% | 116,888 |
| Jul 29, 2026 | 978.90 | 989.40 | 973.90 | 984.90 | 984.90 | 1.21% | 137,633 |
| Jul 28, 2026 | 1,006.60 | 1,007.90 | 971.00 | 973.10 | 973.10 | -2.55% | 199,112 |
| Jul 27, 2026 | 999.90 | 1,015.00 | 992.40 | 998.60 | 998.60 | -0.03% | 209,703 |
| Jul 24, 2026 | 974.00 | 1,005.00 | 956.20 | 998.90 | 998.90 | 2.16% | 328,672 |
| Jul 23, 2026 | 1,005.80 | 1,016.20 | 976.10 | 977.80 | 977.80 | -3.66% | 242,535 |
| Jul 22, 2026 | 1,010.20 | 1,027.00 | 994.00 | 1,014.90 | 1,014.90 | 0.86% | 296,476 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,006.20 | 1,006.20 | -0.91% | 160,191 |
| Jul 20, 2026 | 1,018.00 | 1,025.00 | 1,009.50 | 1,015.40 | 1,015.40 | -0.19% | 158,377 |
| Jul 17, 2026 | 1,052.00 | 1,060.00 | 1,015.00 | 1,017.30 | 1,017.30 | -2.93% | 173,626 |
| Jul 16, 2026 | 1,035.00 | 1,057.30 | 1,025.70 | 1,048.00 | 1,048.00 | 0.98% | 286,633 |
| Jul 15, 2026 | 1,038.00 | 1,051.20 | 1,032.00 | 1,037.80 | 1,037.80 | 0.49% | 144,627 |
| Jul 14, 2026 | 1,050.00 | 1,052.90 | 1,027.70 | 1,032.70 | 1,032.70 | -2.43% | 236,877 |
| Jul 13, 2026 | 1,054.70 | 1,076.00 | 1,038.20 | 1,058.40 | 1,058.40 | 0.37% | 176,063 |
| Jul 10, 2026 | 1,055.00 | 1,063.20 | 1,045.10 | 1,054.50 | 1,054.50 | 0.75% | 137,851 |
| Jul 9, 2026 | 1,028.90 | 1,054.00 | 1,025.50 | 1,046.60 | 1,046.60 | 1.72% | 150,312 |
| Jul 8, 2026 | 1,047.70 | 1,066.90 | 1,020.60 | 1,028.90 | 1,028.90 | -1.82% | 271,095 |
| Jul 7, 2026 | 1,088.10 | 1,088.10 | 1,030.50 | 1,048.00 | 1,048.00 | -3.59% | 428,736 |
| Jul 6, 2026 | 1,101.30 | 1,111.70 | 1,082.20 | 1,087.00 | 1,087.00 | -1.19% | 186,881 |
| Jul 3, 2026 | 1,135.50 | 1,136.40 | 1,091.40 | 1,100.10 | 1,100.10 | -2.63% | 408,057 |
| Jul 2, 2026 | 1,148.00 | 1,154.70 | 1,121.50 | 1,129.80 | 1,129.80 | -1.28% | 196,118 |
| Jul 1, 2026 | 1,170.60 | 1,185.80 | 1,125.00 | 1,144.50 | 1,144.50 | -2.13% | 297,243 |
| Jun 30, 2026 | 1,185.00 | 1,186.10 | 1,152.50 | 1,169.40 | 1,169.40 | -0.83% | 364,635 |
| Jun 29, 2026 | 1,116.50 | 1,193.30 | 1,103.90 | 1,179.20 | 1,179.20 | 5.62% | 1,244,887 |
| Jun 25, 2026 | 1,138.40 | 1,155.00 | 1,109.40 | 1,116.50 | 1,116.50 | -1.77% | 255,574 |
| Jun 24, 2026 | 1,160.30 | 1,170.00 | 1,128.20 | 1,136.60 | 1,136.60 | -1.78% | 341,026 |
| Jun 23, 2026 | 1,198.90 | 1,198.90 | 1,145.00 | 1,157.20 | 1,157.20 | -2.80% | 415,659 |
| Jun 22, 2026 | 1,178.00 | 1,203.90 | 1,162.10 | 1,190.50 | 1,190.50 | 2.25% | 813,753 |
| Jun 19, 2026 | 1,157.00 | 1,174.00 | 1,135.50 | 1,164.30 | 1,164.30 | 0.49% | 552,245 |
| Jun 18, 2026 | 1,122.50 | 1,173.00 | 1,116.60 | 1,158.60 | 1,158.60 | 3.45% | 988,512 |
| Jun 17, 2026 | 1,059.90 | 1,140.00 | 1,056.10 | 1,120.00 | 1,120.00 | 6.11% | 897,747 |
| Jun 16, 2026 | 1,047.20 | 1,066.50 | 1,044.80 | 1,055.50 | 1,055.50 | 1.09% | 228,139 |
| Jun 15, 2026 | 1,092.00 | 1,092.00 | 1,041.00 | 1,044.10 | 1,044.10 | 0.80% | 925,013 |
| Jun 12, 2026 | 1,021.90 | 1,040.00 | 1,015.00 | 1,035.80 | 1,035.80 | 2.26% | 305,861 |
| Jun 11, 2026 | 993.00 | 1,034.40 | 975.50 | 1,012.90 | 1,012.90 | 1.85% | 474,174 |
| Jun 10, 2026 | 1,030.30 | 1,047.60 | 991.00 | 994.50 | 994.50 | -3.64% | 248,266 |
| Jun 9, 2026 | 1,022.90 | 1,046.70 | 1,018.90 | 1,032.10 | 1,032.10 | 1.23% | 413,389 |
| Jun 8, 2026 | 1,045.00 | 1,054.60 | 1,008.50 | 1,019.60 | 1,019.60 | -3.58% | 540,369 |
| Jun 5, 2026 | 1,020.00 | 1,065.00 | 1,013.50 | 1,057.50 | 1,057.50 | 3.87% | 697,666 |