Finolex Cables Limited (NSE:FINCABLES)
India · Delayed Price · Currency is INR 1,089.80
-10.30 (-0.94%)
Jul 6, 2026, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 996.10 | 1,029.00 | 991.00 | 1,018.10 | 1,018.10 | 2.16% | 389,452 |
| Jun 3, 2026 | 1,002.20 | 1,021.60 | 975.80 | 996.60 | 996.60 | -0.55% | 426,524 |
| Jun 2, 2026 | 990.00 | 1,007.20 | 961.80 | 1,002.10 | 1,002.10 | 1.25% | 880,787 |
| Jun 1, 2026 | 1,157.00 | 1,180.00 | 984.80 | 989.70 | 989.70 | -12.90% | 1,985,465 |
| May 29, 2026 | 1,155.00 | 1,165.00 | 1,126.45 | 1,136.30 | 1,136.30 | -3.48% | 870,200 |
| May 27, 2026 | 1,095.15 | 1,184.80 | 1,090.50 | 1,177.25 | 1,177.25 | 8.39% | 1,972,063 |
| May 26, 2026 | 1,078.75 | 1,090.45 | 1,066.35 | 1,086.15 | 1,086.15 | 1.61% | 381,835 |
| May 25, 2026 | 1,048.00 | 1,108.25 | 1,041.50 | 1,068.90 | 1,068.90 | 3.66% | 1,331,551 |
| 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 |