Finolex Cables Limited (FINCABLES.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,039.85 | 1,070.00 | 1,013.00 | 1,062.50 | 1,062.50 | 262,457 |
| 06 May 2024 | 1,054.00 | 1,056.00 | 1,028.00 | 1,032.10 | 1,032.10 | 121,116 |
| 03 May 2024 | 1,066.00 | 1,082.00 | 1,044.65 | 1,048.35 | 1,048.35 | 287,131 |
| 02 May 2024 | 1,070.75 | 1,077.00 | 1,041.00 | 1,066.00 | 1,066.00 | 251,084 |
| 30 Apr 2024 | 1,043.65 | 1,070.00 | 1,027.80 | 1,053.25 | 1,053.25 | 379,212 |
| 29 Apr 2024 | 1,004.40 | 1,044.80 | 1,004.05 | 1,035.05 | 1,035.05 | 320,610 |
| 26 Apr 2024 | 1,018.00 | 1,026.60 | 1,001.20 | 1,004.40 | 1,004.40 | 124,596 |
| 25 Apr 2024 | 1,017.35 | 1,021.00 | 1,003.45 | 1,012.30 | 1,012.30 | 89,727 |
| 24 Apr 2024 | 1,010.40 | 1,032.00 | 1,006.05 | 1,011.80 | 1,011.80 | 197,337 |
| 23 Apr 2024 | 980.05 | 1,017.00 | 966.30 | 1,008.20 | 1,008.20 | 507,939 |
| 22 Apr 2024 | 977.00 | 984.70 | 970.25 | 978.10 | 978.10 | 72,346 |
| 19 Apr 2024 | 970.00 | 979.00 | 965.40 | 970.45 | 970.45 | 82,339 |
| 18 Apr 2024 | 984.00 | 1,005.60 | 981.05 | 984.45 | 984.45 | 117,369 |
| 16 Apr 2024 | 984.00 | 994.05 | 980.00 | 984.00 | 984.00 | 119,470 |
| 15 Apr 2024 | 981.70 | 992.10 | 960.60 | 985.55 | 985.55 | 142,091 |
| 12 Apr 2024 | 1,000.00 | 1,004.00 | 989.10 | 1,000.35 | 1,000.35 | 194,366 |
| 10 Apr 2024 | 1,000.95 | 1,004.90 | 989.10 | 1,001.45 | 1,001.45 | 102,218 |
| 09 Apr 2024 | 1,004.45 | 1,008.65 | 987.10 | 996.90 | 996.90 | 114,521 |
| 08 Apr 2024 | 995.00 | 1,022.00 | 988.10 | 1,004.90 | 1,004.90 | 285,213 |
| 05 Apr 2024 | 1,000.50 | 1,008.20 | 987.00 | 991.05 | 991.05 | 298,354 |
| 04 Apr 2024 | 1,023.00 | 1,045.75 | 994.25 | 1,012.65 | 1,012.65 | 562,222 |
| 03 Apr 2024 | 977.50 | 1,018.00 | 976.05 | 1,014.90 | 1,014.90 | 306,250 |
| 02 Apr 2024 | 979.60 | 984.60 | 973.45 | 977.80 | 977.80 | 185,352 |
| 01 Apr 2024 | 1,003.00 | 1,014.00 | 969.00 | 977.00 | 977.00 | 289,253 |
| 28 Mar 2024 | 969.00 | 1,005.00 | 961.80 | 1,001.00 | 1,001.00 | 344,769 |
| 27 Mar 2024 | 975.95 | 1,008.90 | 952.65 | 974.50 | 974.50 | 727,965 |
| 26 Mar 2024 | 889.80 | 978.75 | 889.80 | 967.35 | 967.35 | 2,155,118 |
| 22 Mar 2024 | 889.90 | 892.85 | 875.50 | 889.80 | 889.80 | 219,678 |
| 21 Mar 2024 | 891.75 | 905.00 | 882.35 | 886.55 | 886.55 | 413,216 |
| 20 Mar 2024 | 884.50 | 889.50 | 864.45 | 885.10 | 885.10 | 192,333 |
| 19 Mar 2024 | 879.95 | 910.65 | 871.00 | 884.00 | 884.00 | 505,706 |
| 18 Mar 2024 | 877.95 | 886.30 | 854.00 | 877.10 | 877.10 | 192,802 |
| 15 Mar 2024 | 841.00 | 897.85 | 832.80 | 877.95 | 877.95 | 1,342,404 |
| 14 Mar 2024 | 844.10 | 859.50 | 831.25 | 838.80 | 838.80 | 388,983 |
| 13 Mar 2024 | 884.25 | 885.00 | 833.30 | 844.10 | 844.10 | 469,662 |
| 12 Mar 2024 | 894.50 | 901.80 | 877.05 | 883.55 | 883.55 | 201,692 |
| 11 Mar 2024 | 905.20 | 916.00 | 888.85 | 892.40 | 892.40 | 171,023 |
| 07 Mar 2024 | 925.50 | 933.40 | 901.05 | 906.40 | 906.40 | 359,953 |
| 06 Mar 2024 | 940.95 | 942.20 | 917.10 | 923.60 | 923.60 | 167,148 |
| 05 Mar 2024 | 950.00 | 954.65 | 924.25 | 936.70 | 936.70 | 178,214 |
| 04 Mar 2024 | 961.00 | 969.60 | 942.00 | 955.75 | 955.75 | 163,116 |
| 01 Mar 2024 | 927.85 | 928.00 | 907.50 | 914.85 | 914.85 | 292,596 |
| 29 Feb 2024 | 945.40 | 952.20 | 915.35 | 920.80 | 920.80 | 213,014 |
| 28 Feb 2024 | 953.35 | 959.00 | 941.80 | 945.40 | 945.40 | 288,962 |
| 27 Feb 2024 | 968.10 | 974.40 | 943.55 | 953.40 | 953.40 | 196,451 |
| 26 Feb 2024 | 987.95 | 989.30 | 966.00 | 968.10 | 968.10 | 107,123 |
| 23 Feb 2024 | 994.90 | 1,006.00 | 978.30 | 980.80 | 980.80 | 150,447 |
| 22 Feb 2024 | 990.00 | 990.00 | 978.00 | 982.20 | 982.20 | 86,122 |
| 21 Feb 2024 | 999.45 | 999.50 | 982.30 | 988.05 | 988.05 | 96,726 |
| 20 Feb 2024 | 998.00 | 1,004.45 | 991.00 | 993.50 | 993.50 | 129,275 |
| 19 Feb 2024 | 1,000.25 | 1,006.20 | 991.95 | 997.35 | 997.35 | 132,930 |
| 16 Feb 2024 | 1,014.70 | 1,020.00 | 994.05 | 999.05 | 999.05 | 149,777 |
| 15 Feb 2024 | 1,019.90 | 1,024.00 | 995.20 | 1,002.80 | 1,002.80 | 207,133 |
| 14 Feb 2024 | 1,010.05 | 1,010.05 | 992.00 | 1,003.55 | 1,003.55 | 116,292 |
| 13 Feb 2024 | 996.80 | 1,014.00 | 982.05 | 1,009.90 | 1,009.90 | 269,826 |
| 12 Feb 2024 | 1,059.05 | 1,069.95 | 987.00 | 996.80 | 996.80 | 244,465 |
| 09 Feb 2024 | 1,137.00 | 1,137.20 | 1,052.00 | 1,058.45 | 1,058.45 | 313,621 |
| 08 Feb 2024 | 1,140.00 | 1,150.00 | 1,102.05 | 1,137.00 | 1,137.00 | 280,446 |
| 07 Feb 2024 | 1,125.00 | 1,183.00 | 1,117.85 | 1,130.60 | 1,130.60 | 897,307 |
| 06 Feb 2024 | 1,080.00 | 1,134.05 | 1,079.00 | 1,102.80 | 1,102.80 | 289,603 |
| 05 Feb 2024 | 1,064.00 | 1,091.45 | 1,064.00 | 1,078.80 | 1,078.80 | 194,770 |
| 02 Feb 2024 | 1,092.10 | 1,095.80 | 1,054.90 | 1,064.70 | 1,064.70 | 143,010 |
| 01 Feb 2024 | 1,103.95 | 1,107.45 | 1,070.50 | 1,092.10 | 1,092.10 | 143,517 |
| 31 Jan 2024 | 1,089.65 | 1,103.60 | 1,087.00 | 1,100.20 | 1,100.20 | 176,323 |
| 30 Jan 2024 | 1,107.00 | 1,113.65 | 1,074.40 | 1,087.20 | 1,087.20 | 209,530 |
| 29 Jan 2024 | 1,117.00 | 1,120.00 | 1,095.55 | 1,105.40 | 1,105.40 | 220,596 |
| 25 Jan 2024 | 1,088.95 | 1,124.00 | 1,080.65 | 1,106.80 | 1,106.80 | 451,277 |
| 24 Jan 2024 | 1,080.05 | 1,090.00 | 1,061.05 | 1,084.30 | 1,084.30 | 171,092 |
| 23 Jan 2024 | 1,100.00 | 1,104.30 | 1,068.80 | 1,080.05 | 1,080.05 | 234,135 |
| 19 Jan 2024 | 1,068.35 | 1,073.40 | 1,056.85 | 1,065.70 | 1,065.70 | 88,929 |
| 18 Jan 2024 | 1,062.15 | 1,075.00 | 1,041.05 | 1,059.85 | 1,059.85 | 164,170 |
| 17 Jan 2024 | 1,044.95 | 1,065.00 | 1,044.00 | 1,057.20 | 1,057.20 | 138,468 |
| 16 Jan 2024 | 1,072.50 | 1,087.70 | 1,032.20 | 1,053.10 | 1,053.10 | 214,096 |
| 15 Jan 2024 | 1,067.90 | 1,097.40 | 1,062.20 | 1,068.05 | 1,068.05 | 318,028 |
| 12 Jan 2024 | 1,055.00 | 1,078.30 | 1,048.95 | 1,054.30 | 1,054.30 | 256,639 |
| 11 Jan 2024 | 1,037.00 | 1,064.45 | 1,031.00 | 1,045.75 | 1,045.75 | 304,479 |
| 10 Jan 2024 | 1,040.00 | 1,044.45 | 1,025.10 | 1,041.85 | 1,041.85 | 238,436 |
| 09 Jan 2024 | 1,033.10 | 1,040.25 | 1,021.05 | 1,036.40 | 1,036.40 | 145,044 |
| 08 Jan 2024 | 1,042.00 | 1,050.00 | 1,027.05 | 1,032.35 | 1,032.35 | 107,095 |
| 05 Jan 2024 | 1,040.90 | 1,048.00 | 1,029.85 | 1,044.15 | 1,044.15 | 167,885 |
| 04 Jan 2024 | 1,045.95 | 1,051.00 | 1,025.00 | 1,028.75 | 1,028.75 | 164,434 |
| 03 Jan 2024 | 1,047.00 | 1,054.00 | 1,026.60 | 1,040.35 | 1,040.35 | 142,552 |
| 02 Jan 2024 | 1,055.00 | 1,055.00 | 1,039.00 | 1,041.30 | 1,041.30 | 198,769 |
| 01 Jan 2024 | 1,055.00 | 1,087.90 | 1,048.05 | 1,051.60 | 1,051.60 | 251,346 |
| 29 Dec 2023 | 1,055.00 | 1,071.00 | 1,045.00 | 1,069.15 | 1,069.15 | 332,110 |
| 28 Dec 2023 | 1,071.65 | 1,078.00 | 1,044.00 | 1,061.00 | 1,061.00 | 206,051 |
| 27 Dec 2023 | 1,076.20 | 1,076.20 | 1,050.00 | 1,065.75 | 1,065.75 | 171,189 |
| 26 Dec 2023 | 1,062.45 | 1,071.20 | 1,040.00 | 1,064.00 | 1,064.00 | 208,243 |
| 22 Dec 2023 | 1,061.50 | 1,079.00 | 1,040.00 | 1,053.55 | 1,053.55 | 166,378 |
| 21 Dec 2023 | 1,050.00 | 1,074.15 | 1,020.10 | 1,053.80 | 1,053.80 | 332,005 |
| 20 Dec 2023 | 1,139.00 | 1,141.65 | 1,040.00 | 1,067.80 | 1,067.80 | 545,833 |
| 19 Dec 2023 | 1,150.00 | 1,151.15 | 1,128.00 | 1,133.45 | 1,133.45 | 226,455 |
| 18 Dec 2023 | 1,127.00 | 1,157.95 | 1,111.00 | 1,144.10 | 1,144.10 | 378,315 |
| 15 Dec 2023 | 1,130.00 | 1,143.95 | 1,111.00 | 1,125.60 | 1,125.60 | 481,923 |
| 14 Dec 2023 | 1,104.55 | 1,127.00 | 1,091.05 | 1,121.80 | 1,121.80 | 531,906 |
| 13 Dec 2023 | 1,085.85 | 1,104.00 | 1,062.40 | 1,098.20 | 1,098.20 | 431,066 |
| 12 Dec 2023 | 1,075.00 | 1,107.00 | 1,068.50 | 1,094.65 | 1,094.65 | 716,145 |
| 11 Dec 2023 | 1,035.30 | 1,072.70 | 1,035.00 | 1,069.35 | 1,069.35 | 582,460 |
| 08 Dec 2023 | 1,054.00 | 1,060.00 | 1,028.00 | 1,032.15 | 1,032.15 | 184,917 |
| 07 Dec 2023 | 1,050.80 | 1,052.25 | 1,023.80 | 1,044.45 | 1,044.45 | 231,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.