Finolex Cables Limited FINCABLES
NSE · India · Producer Manufacturing
INR 1,450.00-0.30 (-0.02%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,458.80 | +0.59% | INR 1,448.20 | INR 1,477.50 | INR 1,428.90 | 598.65K |
| 2026-09-30 | INR 1,450.30 | +1.03% | INR 1,432.00 | INR 1,472.40 | INR 1,432.00 | 452.99K |
| 2026-09-29 | INR 1,435.50 | +1.95% | INR 1,408.10 | INR 1,459.80 | INR 1,396.40 | 769.60K |
| 2026-09-28 | INR 1,408.10 | -3.61% | INR 1,460.90 | INR 1,460.90 | INR 1,400.00 | 431.90K |
| 2026-09-25 | INR 1,460.90 | -1.29% | INR 1,482.00 | INR 1,493.90 | INR 1,426.10 | 501.38K |
| 2026-09-24 | INR 1,480.00 | +0.67% | INR 1,465.00 | INR 1,490.90 | INR 1,450.10 | 791.51K |
| 2026-09-23 | INR 1,470.20 | +0.14% | INR 1,475.00 | INR 1,488.40 | INR 1,441.00 | 594.10K |
| 2026-09-22 | INR 1,468.10 | +4.89% | INR 1,409.90 | INR 1,474.00 | INR 1,404.30 | 1.67M |
| 2026-09-21 | INR 1,399.70 | -0.81% | INR 1,411.20 | INR 1,424.90 | INR 1,395.00 | 398.90K |
| 2026-09-18 | INR 1,411.20 | +1.10% | INR 1,399.00 | INR 1,434.70 | INR 1,390.20 | 1.06M |
| 2026-09-17 | INR 1,395.80 | +2.44% | INR 1,362.50 | INR 1,428.50 | INR 1,357.70 | 1.12M |
| 2026-09-16 | INR 1,362.60 | +1.69% | INR 1,344.20 | INR 1,394.90 | INR 1,299.10 | 1.26M |
| 2026-09-15 | INR 1,339.90 | -5.91% | INR 1,420.00 | INR 1,421.60 | INR 1,326.40 | 1.27M |
| 2026-09-14 | INR 1,424.00 | 0.00% | INR 1,424.00 | INR 1,424.00 | INR 1,424.00 | 0 |
| 2026-09-11 | INR 1,424.00 | +0.39% | INR 1,406.40 | INR 1,498.00 | INR 1,340.10 | 3.36M |
| 2026-09-10 | INR 1,418.40 | +4.80% | INR 1,355.00 | INR 1,429.00 | INR 1,336.70 | 2.35M |
| 2026-09-09 | INR 1,353.40 | +3.92% | INR 1,320.00 | INR 1,376.00 | INR 1,295.40 | 2.87M |
| 2026-09-08 | INR 1,302.30 | +6.14% | INR 1,235.10 | INR 1,311.80 | INR 1,230.20 | 1.81M |
| 2026-09-07 | INR 1,227.00 | +0.56% | INR 1,212.00 | INR 1,252.00 | INR 1,211.10 | 732.03K |
| 2026-09-04 | INR 1,220.20 | -4.14% | INR 1,223.50 | INR 1,254.90 | INR 1,211.00 | 1.49M |
| 2026-09-03 | INR 1,272.90 | +6.86% | INR 1,197.20 | INR 1,279.80 | INR 1,197.20 | 1.81M |
| 2026-09-02 | INR 1,191.20 | -4.57% | INR 1,232.30 | INR 1,235.50 | INR 1,186.50 | 643.66K |
| 2026-09-01 | INR 1,248.30 | +0.09% | INR 1,260.00 | INR 1,266.40 | INR 1,224.40 | 641.04K |
| 2026-08-31 | INR 1,247.15 | -3.91% | INR 1,300.00 | INR 1,300.00 | INR 1,236.25 | 1.13M |
| 2026-08-28 | INR 1,297.90 | +0.52% | INR 1,298.00 | INR 1,308.15 | INR 1,283.10 | 443.36K |
| 2026-08-27 | INR 1,291.15 | +0.37% | INR 1,280.00 | INR 1,315.00 | INR 1,270.00 | 685.89K |
| 2026-08-26 | INR 1,286.35 | +2.10% | INR 1,269.00 | INR 1,295.45 | INR 1,261.45 | 371.14K |
| 2026-08-25 | INR 1,259.85 | -2.46% | INR 1,291.90 | INR 1,291.90 | INR 1,244.70 | 343.31K |
| 2026-08-24 | INR 1,291.60 | +2.47% | INR 1,271.30 | INR 1,307.50 | INR 1,263.95 | 767.25K |
| 2026-08-21 | INR 1,260.50 | -2.38% | INR 1,293.00 | INR 1,297.85 | INR 1,255.15 | 548.92K |
| 2026-08-20 | INR 1,291.20 | -1.71% | INR 1,313.70 | INR 1,331.00 | INR 1,250.00 | 513.14K |
| 2026-08-19 | INR 1,313.70 | -1.18% | INR 1,329.10 | INR 1,329.10 | INR 1,265.95 | 787.23K |
| 2026-08-18 | INR 1,329.35 | +0.64% | INR 1,320.85 | INR 1,339.30 | INR 1,300.30 | 884.78K |
| 2026-08-17 | INR 1,320.85 | +5.93% | INR 1,252.10 | INR 1,327.75 | INR 1,252.10 | 2.34M |
| 2026-08-14 | INR 1,246.85 | -0.20% | INR 1,249.30 | INR 1,283.95 | INR 1,231.65 | 1.27M |
| 2026-08-13 | INR 1,249.30 | -2.40% | INR 1,272.00 | INR 1,282.00 | INR 1,240.00 | 1.64M |
| 2026-08-12 | INR 1,280.05 | +5.98% | INR 1,240.00 | INR 1,374.00 | INR 1,233.00 | 20.15M |
| 2026-08-11 | INR 1,207.85 | +14.16% | INR 1,070.00 | INR 1,224.50 | INR 1,052.65 | 8.84M |
| 2026-08-10 | INR 1,058.05 | +3.26% | INR 1,024.65 | INR 1,068.00 | INR 1,010.45 | 596.06K |
| 2026-08-07 | INR 1,024.65 | -0.98% | INR 1,040.00 | INR 1,040.00 | INR 1,017.00 | 182.16K |
| 2026-08-06 | INR 1,034.75 | +3.13% | INR 1,010.00 | INR 1,042.85 | INR 1,003.35 | 507.70K |
| 2026-08-05 | INR 1,003.35 | +1.02% | INR 995.50 | INR 1,012.90 | INR 994.00 | 270.95K |
| 2026-08-04 | INR 993.25 | -0.48% | INR 999.00 | INR 1,005.90 | INR 989.15 | 183.65K |
| 2026-08-03 | INR 998.05 | +1.06% | INR 991.00 | INR 1,006.00 | INR 988.00 | 200.26K |
| 2026-07-31 | INR 987.60 | +1.50% | INR 973.00 | INR 1,005.40 | INR 973.00 | 224.24K |
| 2026-07-30 | INR 973.00 | -1.21% | INR 984.60 | INR 984.90 | INR 967.00 | 116.89K |
| 2026-07-29 | INR 984.90 | +1.21% | INR 978.90 | INR 989.40 | INR 973.90 | 137.63K |
| 2026-07-28 | INR 973.10 | -2.55% | INR 1,006.60 | INR 1,007.90 | INR 971.00 | 199.11K |
| 2026-07-27 | INR 998.60 | -0.03% | INR 999.90 | INR 1,015.00 | INR 992.40 | 209.70K |
| 2026-07-24 | INR 998.90 | +2.16% | INR 974.00 | INR 1,005.00 | INR 956.20 | 328.67K |
| 2026-07-23 | INR 977.80 | -3.66% | INR 1,005.80 | INR 1,016.20 | INR 976.10 | 242.54K |
| 2026-07-22 | INR 1,014.90 | +0.86% | INR 1,010.20 | INR 1,027.00 | INR 994.00 | 296.48K |
| 2026-07-21 | INR 1,006.20 | -0.91% | INR 1,020.00 | INR 1,020.00 | INR 1,000.00 | 160.19K |
| 2026-07-20 | INR 1,015.40 | -0.19% | INR 1,018.00 | INR 1,025.00 | INR 1,009.50 | 158.38K |
| 2026-07-17 | INR 1,017.30 | -2.93% | INR 1,052.00 | INR 1,060.00 | INR 1,015.00 | 173.63K |
| 2026-07-16 | INR 1,048.00 | +0.98% | INR 1,035.00 | INR 1,057.30 | INR 1,025.70 | 286.63K |
| 2026-07-15 | INR 1,037.80 | +0.49% | INR 1,038.00 | INR 1,051.20 | INR 1,032.00 | 144.63K |
| 2026-07-14 | INR 1,032.70 | -2.43% | INR 1,050.00 | INR 1,052.90 | INR 1,027.70 | 236.88K |
| 2026-07-13 | INR 1,058.40 | +0.37% | INR 1,054.70 | INR 1,076.00 | INR 1,038.20 | 176.06K |
| 2026-07-10 | INR 1,054.50 | +0.75% | INR 1,055.00 | INR 1,063.20 | INR 1,045.10 | 137.85K |
| 2026-07-09 | INR 1,046.60 | +1.72% | INR 1,028.90 | INR 1,054.00 | INR 1,025.50 | 150.31K |
| 2026-07-08 | INR 1,028.90 | -1.82% | INR 1,047.70 | INR 1,066.90 | INR 1,020.60 | 271.10K |
| 2026-07-07 | INR 1,048.00 | -3.59% | INR 1,088.10 | INR 1,088.10 | INR 1,030.50 | 428.74K |
| 2026-07-06 | INR 1,087.00 | -1.19% | INR 1,101.30 | INR 1,111.70 | INR 1,082.20 | 186.88K |
| 2026-07-03 | INR 1,100.10 | -2.63% | INR 1,135.50 | INR 1,136.40 | INR 1,091.40 | 408.06K |
| 2026-07-02 | INR 1,129.80 | -1.28% | INR 1,148.00 | INR 1,154.70 | INR 1,121.50 | 196.12K |
| 2026-07-01 | INR 1,144.50 | -2.13% | INR 1,170.60 | INR 1,185.80 | INR 1,125.00 | 297.24K |
| 2026-06-30 | INR 1,169.40 | -0.83% | INR 1,185.00 | INR 1,186.10 | INR 1,152.50 | 364.64K |
| 2026-06-29 | INR 1,179.20 | +5.62% | INR 1,116.50 | INR 1,193.30 | INR 1,103.90 | 1.24M |
| 2026-06-26 | INR 1,116.50 | 0.00% | INR 1,116.50 | INR 1,116.50 | INR 1,116.50 | 0 |
| 2026-06-25 | INR 1,116.50 | -1.77% | INR 1,138.40 | INR 1,155.00 | INR 1,109.40 | 255.57K |
| 2026-06-24 | INR 1,136.60 | -1.78% | INR 1,160.30 | INR 1,170.00 | INR 1,128.20 | 341.03K |
| 2026-06-23 | INR 1,157.20 | -2.80% | INR 1,198.90 | INR 1,198.90 | INR 1,145.00 | 415.66K |
| 2026-06-22 | INR 1,190.50 | +2.25% | INR 1,178.00 | INR 1,203.90 | INR 1,162.10 | 813.75K |
| 2026-06-19 | INR 1,164.30 | +0.49% | INR 1,157.00 | INR 1,174.00 | INR 1,135.50 | 552.25K |
| 2026-06-18 | INR 1,158.60 | +3.45% | INR 1,122.50 | INR 1,173.00 | INR 1,116.60 | 988.51K |
| 2026-06-17 | INR 1,120.00 | +6.11% | INR 1,059.90 | INR 1,140.00 | INR 1,056.10 | 897.75K |
| 2026-06-16 | INR 1,055.50 | +1.09% | INR 1,047.20 | INR 1,066.50 | INR 1,044.80 | 228.14K |
| 2026-06-15 | INR 1,044.10 | +0.80% | INR 1,092.00 | INR 1,092.00 | INR 1,041.00 | 925.01K |
| 2026-06-12 | INR 1,035.80 | +2.26% | INR 1,021.90 | INR 1,040.00 | INR 1,015.00 | 305.86K |
| 2026-06-11 | INR 1,012.90 | +1.85% | INR 993.00 | INR 1,034.40 | INR 975.50 | 474.17K |
| 2026-06-10 | INR 994.50 | -3.64% | INR 1,030.30 | INR 1,047.60 | INR 991.00 | 248.27K |
| 2026-06-09 | INR 1,032.10 | +1.23% | INR 1,022.90 | INR 1,046.70 | INR 1,018.90 | 413.39K |
| 2026-06-08 | INR 1,019.60 | -3.58% | INR 1,045.00 | INR 1,054.60 | INR 1,008.50 | 540.37K |
| 2026-06-05 | INR 1,057.50 | +3.87% | INR 1,020.00 | INR 1,065.00 | INR 1,013.50 | 697.67K |
| 2026-06-04 | INR 1,018.10 | +2.16% | INR 996.10 | INR 1,029.00 | INR 991.00 | 389.45K |
| 2026-06-03 | INR 996.60 | -0.55% | INR 1,002.20 | INR 1,021.60 | INR 975.80 | 426.52K |
| 2026-06-02 | INR 1,002.10 | +1.25% | INR 990.00 | INR 1,007.20 | INR 961.80 | 880.79K |
| 2026-06-01 | INR 989.70 | -12.90% | INR 1,157.00 | INR 1,180.00 | INR 984.80 | 1.99M |
| 2026-05-29 | INR 1,136.30 | -3.48% | INR 1,155.00 | INR 1,165.00 | INR 1,126.45 | 870.20K |