Finolex Cables Limited FINCABLES
NSE · Hindistan · Üretici İmalatı
INR 1.458,80+8,50 (+%0,59)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |