Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,045.45
-9.50 (-0.90%)
May 6, 2026, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 960.00 | 977.75 | 927.20 | 962.50 | 962.50 | -0.66% | 1,057,315 |
| Mar 6, 2026 | 920.00 | 976.60 | 914.70 | 968.85 | 968.85 | 5.54% | 1,402,050 |
| Mar 5, 2026 | 890.00 | 927.00 | 885.65 | 918.00 | 918.00 | 3.22% | 766,211 |
| Mar 4, 2026 | 925.00 | 939.55 | 884.40 | 889.35 | 889.35 | -6.03% | 817,364 |
| Mar 2, 2026 | 873.70 | 956.40 | 870.10 | 946.45 | 946.45 | 3.58% | 2,625,254 |
| Feb 27, 2026 | 876.00 | 942.00 | 866.40 | 913.70 | 913.70 | 4.62% | 4,594,730 |
| Feb 26, 2026 | 829.00 | 882.00 | 826.20 | 873.35 | 873.35 | 5.66% | 1,252,574 |
| Feb 25, 2026 | 815.00 | 829.00 | 812.35 | 826.60 | 826.60 | 1.75% | 230,950 |
| Feb 24, 2026 | 825.20 | 825.20 | 800.00 | 812.35 | 812.35 | -1.56% | 217,723 |
| Feb 23, 2026 | 798.80 | 832.20 | 795.90 | 825.20 | 825.20 | 4.21% | 526,460 |
| Feb 20, 2026 | 801.00 | 812.00 | 786.35 | 791.90 | 791.90 | -1.22% | 231,611 |
| Feb 19, 2026 | 821.95 | 821.95 | 796.35 | 801.70 | 801.70 | -2.22% | 99,450 |
| Feb 18, 2026 | 820.00 | 828.95 | 816.05 | 819.90 | 819.90 | 0.15% | 195,765 |