Finolex Cables Limited (BOM:500144)
India
· Delayed Price · Currency is INR 963.05
-6.15 (-0.63%)
At close: Mar 9, 2026
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 961.15 | 977.00 | 926.70 | 963.05 | 963.05 | -0.63% | 144,247 |
| Mar 6, 2026 | 919.10 | 976.00 | 913.75 | 969.20 | 969.20 | 5.53% | 227,369 |
| Mar 5, 2026 | 883.55 | 927.35 | 883.55 | 918.40 | 918.40 | 3.10% | 82,141 |
| Mar 4, 2026 | 928.85 | 940.25 | 884.10 | 890.80 | 890.80 | -5.84% | 68,741 |
| Mar 2, 2026 | 865.85 | 955.00 | 865.85 | 946.05 | 946.05 | 3.47% | 244,086 |
| Feb 27, 2026 | 873.15 | 943.70 | 867.00 | 914.30 | 914.30 | 4.87% | 298,025 |
| Feb 26, 2026 | 833.85 | 882.00 | 826.70 | 871.80 | 871.80 | 5.51% | 62,401 |
| Feb 25, 2026 | 812.50 | 829.00 | 812.50 | 826.30 | 826.30 | 1.72% | 24,626 |
| Feb 24, 2026 | 831.20 | 831.20 | 800.30 | 812.35 | 812.35 | -1.47% | 9,864 |
| Feb 23, 2026 | 800.75 | 832.40 | 795.55 | 824.45 | 824.45 | 4.05% | 37,463 |
| Feb 20, 2026 | 800.05 | 812.00 | 787.70 | 792.35 | 792.35 | -1.10% | 7,579 |
| Feb 19, 2026 | 820.60 | 821.00 | 796.60 | 801.20 | 801.20 | -2.30% | 14,184 |
| Feb 18, 2026 | 820.00 | 828.25 | 816.40 | 820.10 | 820.10 | 0.21% | 7,127 |
| Feb 17, 2026 | 804.50 | 820.00 | 798.75 | 818.35 | 818.35 | 1.72% | 23,470 |
| Feb 16, 2026 | 810.00 | 820.00 | 802.00 | 804.55 | 804.55 | -0.75% | 11,969 |
| Feb 13, 2026 | 817.85 | 823.35 | 800.00 | 810.65 | 810.65 | -1.07% | 29,908 |
| Feb 12, 2026 | 818.80 | 829.00 | 805.40 | 819.45 | 819.45 | 0.16% | 20,783 |
| Feb 11, 2026 | 836.35 | 843.55 | 816.75 | 818.15 | 818.15 | -0.99% | 38,413 |
| Feb 10, 2026 | 793.70 | 829.00 | 793.70 | 826.35 | 826.35 | 4.23% | 113,045 |
| Feb 9, 2026 | 780.15 | 794.50 | 769.50 | 792.85 | 792.85 | 2.63% | 33,071 |
| Feb 6, 2026 | 749.45 | 774.35 | 746.75 | 772.55 | 772.55 | 3.65% | 11,413 |
| Feb 5, 2026 | 743.60 | 755.00 | 737.20 | 745.35 | 745.35 | 0.08% | 5,189 |
| Feb 4, 2026 | 742.10 | 747.20 | 735.00 | 744.75 | 744.75 | 0.57% | 11,929 |
| Feb 3, 2026 | 749.25 | 749.25 | 723.25 | 740.50 | 740.50 | 2.39% | 24,398 |
| Feb 2, 2026 | 723.00 | 728.20 | 701.00 | 723.25 | 723.25 | 0.03% | 25,696 |
| Feb 1, 2026 | 725.35 | 739.10 | 712.00 | 723.00 | 723.00 | 0.20% | 7,069 |
| Jan 30, 2026 | 709.90 | 727.00 | 701.00 | 721.55 | 721.55 | 1.54% | 10,177 |
| Jan 29, 2026 | 726.35 | 730.00 | 708.00 | 710.60 | 710.60 | -2.17% | 15,674 |
| Jan 28, 2026 | 710.00 | 728.60 | 702.60 | 726.35 | 726.35 | 2.26% | 11,935 |
| Jan 27, 2026 | 720.00 | 720.00 | 701.00 | 710.30 | 710.30 | -1.34% | 7,533 |
| Jan 23, 2026 | 727.90 | 736.20 | 712.30 | 719.95 | 719.95 | -1.06% | 7,041 |
| Jan 22, 2026 | 714.60 | 732.45 | 714.60 | 727.70 | 727.70 | 2.00% | 7,343 |
| Jan 21, 2026 | 716.85 | 725.35 | 704.50 | 713.45 | 713.45 | -2.33% | 31,770 |
| Jan 20, 2026 | 755.00 | 755.00 | 720.40 | 730.45 | 730.45 | -3.41% | 23,261 |
| Jan 19, 2026 | 779.95 | 781.20 | 752.00 | 756.25 | 756.25 | -2.99% | 7,976 |
| Jan 16, 2026 | 776.80 | 781.50 | 773.55 | 779.55 | 779.55 | 0.35% | 8,601 |
| Jan 14, 2026 | 759.25 | 783.00 | 759.25 | 776.80 | 776.80 | 1.96% | 17,944 |
| Jan 13, 2026 | 760.15 | 765.30 | 756.20 | 761.85 | 761.85 | 0.72% | 14,894 |
| Jan 12, 2026 | 762.90 | 770.55 | 746.05 | 756.40 | 756.40 | -1.84% | 15,060 |
| Jan 9, 2026 | 773.25 | 781.55 | 765.25 | 770.55 | 770.55 | -0.73% | 27,636 |
| Jan 8, 2026 | 782.70 | 786.75 | 769.40 | 776.25 | 776.25 | -0.82% | 25,785 |
| Jan 7, 2026 | 782.00 | 786.00 | 779.40 | 782.65 | 782.65 | 0.10% | 16,425 |
| Jan 6, 2026 | 775.55 | 785.40 | 775.55 | 781.90 | 781.90 | -0.01% | 11,740 |
| Jan 5, 2026 | 784.65 | 786.85 | 775.35 | 782.00 | 782.00 | -0.27% | 7,186 |
| Jan 2, 2026 | 786.35 | 791.75 | 778.00 | 784.10 | 784.10 | -0.29% | 24,929 |
| Jan 1, 2026 | 750.35 | 788.50 | 748.50 | 786.40 | 786.40 | 4.91% | 26,177 |
| Dec 31, 2025 | 743.95 | 752.75 | 733.25 | 749.60 | 749.60 | 2.47% | 7,306 |
| Dec 30, 2025 | 741.80 | 741.80 | 728.00 | 731.55 | 731.55 | -1.49% | 15,209 |
| Dec 29, 2025 | 766.70 | 766.70 | 740.45 | 742.60 | 742.60 | -3.15% | 6,051 |
| Dec 26, 2025 | 775.00 | 776.30 | 766.00 | 766.75 | 766.75 | -0.71% | 3,071 |
| Dec 24, 2025 | 769.00 | 777.25 | 763.25 | 772.20 | 772.20 | 0.29% | 6,188 |
| Dec 23, 2025 | 786.90 | 786.90 | 766.40 | 770.00 | 770.00 | -1.93% | 26,536 |
| Dec 22, 2025 | 795.00 | 795.00 | 783.00 | 785.15 | 785.15 | -0.11% | 9,334 |
| Dec 19, 2025 | 776.90 | 794.00 | 769.15 | 786.05 | 786.05 | 1.48% | 15,145 |
| Dec 18, 2025 | 766.85 | 778.20 | 760.00 | 774.60 | 774.60 | 1.02% | 18,300 |
| Dec 17, 2025 | 782.85 | 782.85 | 763.55 | 766.80 | 766.80 | -1.55% | 8,855 |
| Dec 16, 2025 | 759.95 | 782.35 | 754.40 | 778.90 | 778.90 | 2.72% | 25,019 |
| Dec 15, 2025 | 740.05 | 759.60 | 736.50 | 758.30 | 758.30 | 2.47% | 6,818 |
| Dec 12, 2025 | 744.95 | 744.95 | 732.75 | 740.00 | 740.00 | 0.25% | 3,978 |
| Dec 11, 2025 | 741.40 | 743.55 | 730.10 | 738.15 | 738.15 | -0.36% | 11,153 |
| Dec 10, 2025 | 726.90 | 748.60 | 726.90 | 740.85 | 740.85 | 1.95% | 18,833 |
| Dec 9, 2025 | 717.40 | 731.15 | 708.00 | 726.65 | 726.65 | 1.35% | 7,817 |
| Dec 8, 2025 | 736.90 | 737.15 | 715.00 | 717.00 | 717.00 | -2.61% | 13,213 |
| Dec 5, 2025 | 739.05 | 741.80 | 733.35 | 736.25 | 736.25 | -0.58% | 7,480 |
| Dec 4, 2025 | 743.70 | 749.30 | 736.75 | 740.55 | 740.55 | -0.18% | 12,772 |
| Dec 3, 2025 | 744.50 | 750.20 | 740.10 | 741.90 | 741.90 | -0.36% | 4,958 |
| Dec 2, 2025 | 755.40 | 755.40 | 743.85 | 744.55 | 744.55 | -0.70% | 6,330 |
| Dec 1, 2025 | 751.05 | 756.70 | 748.50 | 749.80 | 749.80 | 0.03% | 14,923 |
| Nov 28, 2025 | 753.25 | 756.40 | 746.40 | 749.55 | 749.55 | -0.49% | 9,270 |
| Nov 27, 2025 | 759.95 | 762.35 | 751.00 | 753.25 | 753.25 | -0.18% | 6,083 |
| Nov 26, 2025 | 754.15 | 759.90 | 752.00 | 754.60 | 754.60 | 0.15% | 12,430 |
| Nov 25, 2025 | 745.25 | 756.20 | 741.80 | 753.50 | 753.50 | 0.88% | 7,286 |
| Nov 24, 2025 | 758.75 | 760.40 | 745.30 | 746.90 | 746.90 | -1.52% | 22,824 |
| Nov 21, 2025 | 763.85 | 769.90 | 757.00 | 758.40 | 758.40 | -1.19% | 17,854 |
| Nov 20, 2025 | 776.00 | 785.35 | 766.55 | 767.50 | 767.50 | -0.76% | 9,046 |
| Nov 19, 2025 | 791.60 | 791.60 | 769.45 | 773.35 | 773.35 | -1.44% | 10,474 |
| Nov 18, 2025 | 786.15 | 790.95 | 783.90 | 784.65 | 784.65 | -1.03% | 4,251 |
| Nov 17, 2025 | 785.80 | 800.05 | 785.80 | 792.85 | 792.85 | 1.41% | 7,679 |
| Nov 14, 2025 | 789.25 | 789.25 | 780.00 | 781.85 | 781.85 | -0.93% | 9,517 |
| Nov 13, 2025 | 792.00 | 801.00 | 783.70 | 789.15 | 789.15 | 0.10% | 13,385 |
| Nov 12, 2025 | 798.80 | 800.40 | 780.80 | 788.35 | 788.35 | 0.24% | 34,706 |
| Nov 11, 2025 | 795.00 | 795.00 | 763.45 | 786.45 | 786.45 | -1.02% | 71,108 |
| Nov 10, 2025 | 774.40 | 801.40 | 770.15 | 794.55 | 794.55 | 3.47% | 43,307 |
| Nov 7, 2025 | 770.05 | 777.85 | 753.00 | 767.90 | 767.90 | -0.18% | 11,963 |
| Nov 6, 2025 | 787.65 | 787.75 | 767.55 | 769.30 | 769.30 | -2.27% | 12,420 |
| Nov 4, 2025 | 798.00 | 801.00 | 783.20 | 787.20 | 787.20 | -1.21% | 18,422 |
| Nov 3, 2025 | 798.00 | 810.75 | 786.85 | 796.85 | 796.85 | 1.42% | 22,024 |
| Oct 31, 2025 | 799.00 | 799.00 | 783.90 | 785.70 | 785.70 | -0.63% | 23,040 |
| Oct 30, 2025 | 794.15 | 802.50 | 785.75 | 790.70 | 790.70 | -0.56% | 25,058 |
| Oct 29, 2025 | 790.00 | 797.25 | 784.10 | 795.15 | 795.15 | 1.22% | 16,691 |
| Oct 28, 2025 | 800.00 | 808.45 | 783.90 | 785.60 | 785.60 | -1.10% | 16,373 |
| Oct 27, 2025 | 790.00 | 799.40 | 785.95 | 794.30 | 794.30 | 1.04% | 30,875 |
| Oct 24, 2025 | 790.35 | 792.20 | 783.60 | 786.10 | 786.10 | -0.68% | 13,669 |
| Oct 23, 2025 | 796.05 | 801.35 | 790.00 | 791.45 | 791.45 | -0.58% | 6,441 |
| Oct 21, 2025 | 792.00 | 802.40 | 792.00 | 796.05 | 796.05 | 1.03% | 7,964 |
| Oct 20, 2025 | 785.15 | 791.85 | 780.00 | 787.95 | 787.95 | 0.70% | 11,771 |
| Oct 17, 2025 | 796.05 | 796.05 | 780.00 | 782.50 | 782.50 | -1.14% | 23,704 |
| Oct 16, 2025 | 795.00 | 802.30 | 789.50 | 791.55 | 791.55 | 0.11% | 15,334 |
| Oct 15, 2025 | 790.00 | 795.00 | 785.00 | 790.70 | 790.70 | 0.58% | 16,589 |
| Oct 14, 2025 | 801.05 | 806.05 | 783.45 | 786.15 | 786.15 | -1.61% | 37,408 |