Finolex Cables Limited (NSE:FINCABLES)
India
· Delayed Price · Currency is INR 962.50
-6.35 (-0.66%)
Mar 9, 2026, 3:30 PM IST
Finolex Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 803.00 | 820.00 | 798.15 | 818.70 | 818.70 | 1.77% | 183,046 |
| Feb 16, 2026 | 810.00 | 819.80 | 801.80 | 804.45 | 804.45 | -0.78% | 149,624 |
| Feb 13, 2026 | 819.00 | 823.75 | 800.00 | 810.80 | 810.80 | -1.01% | 222,791 |
| Feb 12, 2026 | 824.00 | 829.00 | 805.50 | 819.10 | 819.10 | 0.07% | 278,870 |
| Feb 11, 2026 | 836.00 | 844.60 | 816.90 | 818.55 | 818.55 | -1.01% | 469,864 |
| Feb 10, 2026 | 795.55 | 830.00 | 794.10 | 826.90 | 826.90 | 4.32% | 1,204,687 |
| Feb 9, 2026 | 787.00 | 795.00 | 770.00 | 792.65 | 792.65 | 2.78% | 291,355 |
| Feb 6, 2026 | 745.50 | 774.50 | 745.50 | 771.20 | 771.20 | 3.45% | 373,587 |
| Feb 5, 2026 | 747.00 | 755.15 | 737.05 | 745.50 | 745.50 | 0.07% | 80,118 |
| Feb 4, 2026 | 745.65 | 747.00 | 735.00 | 744.95 | 744.95 | 0.81% | 114,728 |
| Feb 3, 2026 | 747.90 | 747.90 | 716.00 | 738.95 | 738.95 | 2.23% | 172,853 |
| Feb 2, 2026 | 721.90 | 726.95 | 701.35 | 722.85 | 722.85 | 0.19% | 112,501 |
| Feb 1, 2026 | 722.25 | 739.00 | 711.85 | 721.50 | 721.50 | -0.10% | 92,260 |
| Jan 30, 2026 | 710.00 | 727.00 | 700.80 | 722.25 | 722.25 | 1.61% | 146,697 |
| Jan 29, 2026 | 725.90 | 730.80 | 707.00 | 710.80 | 710.80 | -2.08% | 114,767 |
| Jan 28, 2026 | 710.10 | 728.50 | 702.90 | 725.90 | 725.90 | 2.05% | 276,508 |
| Jan 27, 2026 | 721.75 | 721.85 | 701.15 | 711.30 | 711.30 | -1.45% | 212,202 |
| Jan 23, 2026 | 730.00 | 737.45 | 712.00 | 721.75 | 721.75 | -0.85% | 149,074 |
| Jan 22, 2026 | 717.75 | 732.25 | 715.00 | 727.95 | 727.95 | 2.03% | 133,632 |
| Jan 21, 2026 | 720.00 | 725.90 | 704.80 | 713.45 | 713.45 | -1.77% | 201,219 |
| Jan 20, 2026 | 756.10 | 756.10 | 720.90 | 726.30 | 726.30 | -3.95% | 164,749 |
| Jan 19, 2026 | 781.90 | 782.45 | 752.80 | 756.15 | 756.15 | -3.05% | 126,340 |
| Jan 16, 2026 | 776.50 | 781.55 | 772.95 | 779.90 | 779.90 | 0.39% | 117,037 |
| Jan 14, 2026 | 760.00 | 783.05 | 760.00 | 776.90 | 776.90 | 1.98% | 137,226 |
| Jan 13, 2026 | 759.30 | 766.00 | 754.95 | 761.85 | 761.85 | 0.68% | 156,209 |
| Jan 12, 2026 | 770.00 | 770.60 | 745.00 | 756.70 | 756.70 | -1.81% | 145,495 |
| Jan 9, 2026 | 776.80 | 781.75 | 765.55 | 770.65 | 770.65 | -0.65% | 164,974 |
| Jan 8, 2026 | 784.40 | 786.45 | 769.90 | 775.70 | 775.70 | -0.88% | 143,879 |
| Jan 7, 2026 | 781.30 | 785.80 | 779.00 | 782.55 | 782.55 | 0.08% | 111,397 |
| Jan 6, 2026 | 781.95 | 785.00 | 777.30 | 781.90 | 781.90 | -0.01% | 90,342 |
| Jan 5, 2026 | 786.80 | 787.15 | 775.10 | 781.95 | 781.95 | -0.32% | 168,489 |
| Jan 2, 2026 | 784.00 | 791.35 | 777.60 | 784.45 | 784.45 | -0.24% | 202,731 |
| Jan 1, 2026 | 751.00 | 789.00 | 748.05 | 786.35 | 786.35 | 4.89% | 691,490 |
| Dec 31, 2025 | 732.30 | 753.00 | 732.30 | 749.70 | 749.70 | 2.45% | 132,723 |
| Dec 30, 2025 | 741.00 | 741.95 | 727.80 | 731.80 | 731.80 | -1.40% | 204,612 |
| Dec 29, 2025 | 765.10 | 765.40 | 740.50 | 742.20 | 742.20 | -3.26% | 252,736 |
| Dec 26, 2025 | 775.00 | 776.00 | 765.50 | 767.20 | 767.20 | -0.80% | 84,223 |
| Dec 24, 2025 | 767.45 | 777.05 | 762.65 | 773.40 | 773.40 | 0.13% | 145,088 |
| Dec 23, 2025 | 789.90 | 789.90 | 770.10 | 772.40 | 772.40 | -1.55% | 112,888 |
| Dec 22, 2025 | 795.05 | 797.00 | 782.00 | 784.60 | 784.60 | -0.34% | 150,122 |
| Dec 19, 2025 | 769.80 | 794.50 | 769.80 | 787.25 | 787.25 | 1.61% | 392,875 |
| Dec 18, 2025 | 770.00 | 777.60 | 759.55 | 774.80 | 774.80 | 1.12% | 134,011 |
| Dec 17, 2025 | 780.55 | 782.60 | 763.65 | 766.25 | 766.25 | -1.71% | 159,946 |
| Dec 16, 2025 | 760.30 | 782.35 | 753.35 | 779.60 | 779.60 | 2.82% | 337,474 |
| Dec 15, 2025 | 740.15 | 760.00 | 735.10 | 758.25 | 758.25 | 2.45% | 138,263 |
| Dec 12, 2025 | 740.20 | 743.00 | 733.00 | 740.15 | 740.15 | 0.22% | 118,354 |
| Dec 11, 2025 | 743.60 | 744.60 | 730.00 | 738.55 | 738.55 | -0.28% | 191,549 |
| Dec 10, 2025 | 731.50 | 748.80 | 727.00 | 740.60 | 740.60 | 1.95% | 379,316 |
| Dec 9, 2025 | 720.00 | 732.00 | 707.30 | 726.45 | 726.45 | 1.29% | 262,557 |
| Dec 8, 2025 | 737.10 | 739.55 | 715.00 | 717.20 | 717.20 | -2.63% | 214,595 |
| Dec 5, 2025 | 740.00 | 742.20 | 733.50 | 736.55 | 736.55 | -0.55% | 176,957 |
| Dec 4, 2025 | 741.80 | 749.00 | 737.95 | 740.65 | 740.65 | -0.16% | 115,719 |
| Dec 3, 2025 | 743.80 | 750.60 | 740.45 | 741.80 | 741.80 | -0.41% | 93,036 |
| Dec 2, 2025 | 754.60 | 754.60 | 744.00 | 744.85 | 744.85 | -0.74% | 106,024 |
| Dec 1, 2025 | 755.85 | 757.15 | 749.00 | 750.40 | 750.40 | 0.17% | 96,623 |
| Nov 28, 2025 | 754.40 | 755.00 | 747.00 | 749.15 | 749.15 | -0.60% | 113,504 |
| Nov 27, 2025 | 759.00 | 761.60 | 750.25 | 753.65 | 753.65 | -0.36% | 91,932 |
| Nov 26, 2025 | 756.35 | 760.00 | 751.25 | 756.40 | 756.40 | 0.40% | 98,635 |
| Nov 25, 2025 | 747.00 | 755.25 | 742.05 | 753.40 | 753.40 | 0.74% | 134,974 |
| Nov 24, 2025 | 759.95 | 760.55 | 745.00 | 747.85 | 747.85 | -1.35% | 178,818 |
| Nov 21, 2025 | 768.40 | 769.70 | 757.00 | 758.10 | 758.10 | -1.22% | 133,522 |
| Nov 20, 2025 | 776.35 | 780.95 | 766.00 | 767.45 | 767.45 | -1.06% | 169,247 |
| Nov 19, 2025 | 785.15 | 787.90 | 769.30 | 775.70 | 775.70 | -1.20% | 235,519 |
| Nov 18, 2025 | 790.00 | 791.00 | 783.35 | 785.15 | 785.15 | -1.01% | 146,598 |
| Nov 17, 2025 | 790.00 | 799.80 | 786.60 | 793.15 | 793.15 | 1.29% | 150,950 |
| Nov 14, 2025 | 787.05 | 789.30 | 778.15 | 783.05 | 783.05 | -0.79% | 185,616 |
| Nov 13, 2025 | 791.80 | 801.80 | 783.15 | 789.30 | 789.30 | 0.11% | 258,937 |
| Nov 12, 2025 | 794.10 | 801.15 | 781.00 | 788.40 | 788.40 | 0.29% | 396,438 |
| Nov 11, 2025 | 795.60 | 795.60 | 763.35 | 786.15 | 786.15 | -0.93% | 943,457 |
| Nov 10, 2025 | 772.40 | 802.05 | 770.15 | 793.55 | 793.55 | 3.52% | 480,266 |
| Nov 7, 2025 | 771.90 | 778.75 | 753.00 | 766.55 | 766.55 | -0.44% | 368,014 |
| Nov 6, 2025 | 790.00 | 790.00 | 768.30 | 769.95 | 769.95 | -2.22% | 318,264 |
| Nov 4, 2025 | 799.90 | 799.90 | 783.55 | 787.40 | 787.40 | -1.17% | 418,819 |
| Nov 3, 2025 | 786.75 | 810.85 | 786.75 | 796.75 | 796.75 | 1.38% | 374,196 |
| Oct 31, 2025 | 794.80 | 797.75 | 784.10 | 785.90 | 785.90 | -0.42% | 248,713 |
| Oct 30, 2025 | 799.00 | 803.05 | 785.65 | 789.25 | 789.25 | -0.74% | 373,165 |
| Oct 29, 2025 | 789.50 | 797.15 | 784.00 | 795.10 | 795.10 | 1.22% | 331,413 |
| Oct 28, 2025 | 800.00 | 808.00 | 783.70 | 785.50 | 785.50 | -1.13% | 314,195 |
| Oct 27, 2025 | 790.00 | 799.05 | 786.00 | 794.50 | 794.50 | 1.16% | 394,025 |
| Oct 24, 2025 | 793.95 | 793.95 | 784.00 | 785.40 | 785.40 | -0.66% | 213,279 |
| Oct 23, 2025 | 796.10 | 801.90 | 790.00 | 790.65 | 790.65 | -0.68% | 215,402 |
| Oct 21, 2025 | 798.80 | 799.90 | 790.10 | 796.10 | 796.10 | 1.12% | 53,128 |
| Oct 20, 2025 | 791.85 | 791.85 | 779.80 | 787.25 | 787.25 | 0.56% | 170,008 |
| Oct 17, 2025 | 796.65 | 796.65 | 779.80 | 782.90 | 782.90 | -1.09% | 205,315 |
| Oct 16, 2025 | 796.00 | 802.60 | 789.00 | 791.50 | 791.50 | 0.15% | 159,722 |
| Oct 15, 2025 | 791.40 | 795.55 | 784.70 | 790.35 | 790.35 | 0.60% | 241,609 |
| Oct 14, 2025 | 803.65 | 806.25 | 784.00 | 785.65 | 785.65 | -1.58% | 206,439 |