Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Finolex Cables Limited (FINCABLES) Historical Prices

IN:FINCABLES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,166.951,166.951,136.001,139.351,139.35-2.38%25,7180.25
Oct 29, 20261,143.601,179.751,143.601,167.101,167.10+1.58%22,6840.22
Oct 28, 20261,153.951,178.351,143.001,148.901,148.90-1.37%18,9990.18
Oct 27, 20261,151.451,179.301,140.001,164.851,164.85+1.77%56,9980.55
Oct 26, 20261,078.001,148.351,063.201,144.601,144.60+4.96%70,9250.69
Oct 23, 20261,145.001,145.001,053.801,090.501,090.50-4.31%87,1790.82
Oct 22, 20261,185.351,197.401,117.001,139.651,139.65-5.30%96,2550.91
Oct 21, 20261,287.651,296.001,196.601,203.401,203.40-6.17%59,6580.57
Oct 20, 20261,282.551,364.951,267.601,282.551,282.55+0.00%00.00
Oct 19, 20261,360.001,364.951,267.601,282.551,282.55-6.12%69,8740.67
Oct 16, 20261,397.801,416.101,360.101,366.201,366.20-2.11%29,5560.28
Oct 15, 20261,440.001,452.751,386.001,395.701,395.70-3.60%29,2480.28
Oct 14, 20261,470.951,474.701,440.001,447.751,447.75-1.83%22,4290.22
Oct 13, 20261,440.201,479.001,411.751,474.701,474.70+2.51%54,9780.53
Oct 12, 20261,390.801,447.251,390.001,438.551,438.55+3.47%37,2550.36
Oct 09, 20261,403.601,426.001,380.101,390.251,390.25-0.83%20,8220.19
Oct 08, 20261,488.001,496.701,397.051,401.951,401.95-5.52%80,7050.76
Oct 07, 20261,475.051,494.001,464.701,483.801,483.80+0.65%32,5750.31
Oct 06, 20261,468.851,495.001,447.651,474.201,474.20+0.51%17,9890.17
Oct 05, 20261,460.001,495.601,459.001,466.651,466.65+0.65%22,8640.22
Oct 02, 20261,457.151,477.001,428.001,457.151,457.15+0.00%00.00
Oct 01, 20261,450.701,477.001,428.001,457.151,457.15+0.53%23,6540.22
Sep 30, 20261,430.451,473.001,430.451,449.401,449.40+0.92%29,5190.28
Sep 29, 20261,408.751,459.001,396.501,436.251,436.25+1.95%63,8220.60
Sep 28, 20261,462.001,462.901,400.001,408.751,408.75-3.54%22,9730.22
Sep 25, 20261,492.451,493.001,426.551,460.401,460.40-1.20%24,2330.23
Sep 24, 20261,466.751,490.801,450.851,478.101,478.10+0.55%33,2280.31
Sep 23, 20261,470.051,487.701,441.001,469.951,469.95+0.11%168,1511.62
Sep 22, 20261,410.001,474.351,405.351,468.301,468.30+4.92%78,4300.76
Sep 21, 20261,412.301,422.601,395.001,399.501,399.50-0.81%26,6620.26
Sep 18, 20261,399.501,435.001,392.951,410.901,410.90+1.16%53,1470.52
Sep 17, 20261,362.001,428.401,359.101,394.701,394.70+2.36%72,6650.71
Sep 16, 20261,340.001,394.701,300.001,362.601,362.60+1.72%54,8330.53
Sep 15, 20261,423.201,423.201,328.351,339.601,339.60-5.88%99,0670.97
Sep 14, 20261,423.251,498.351,340.001,423.251,423.25+0.00%00.00
Sep 11, 20261,405.101,498.351,340.001,423.251,423.25+0.19%284,7992.84
Sep 10, 20261,355.001,428.001,337.601,420.501,420.50+5.02%88,7520.89
Sep 09, 20261,321.951,375.001,298.001,352.551,352.55+3.76%255,0442.64
Sep 08, 20261,244.601,310.851,231.051,303.501,303.50+6.24%74,7270.78
Sep 07, 20261,210.001,250.201,210.001,226.901,226.90+0.59%28,9380.30
Sep 04, 20261,238.801,254.001,210.001,219.751,219.75-3.51%198,4052.11
Sep 03, 20261,199.001,279.001,197.201,273.151,264.15+6.79%142,5341.55
Sep 02, 20261,244.701,244.701,188.001,192.151,183.72-4.53%71,5680.78
Sep 01, 20261,269.851,269.851,225.001,248.701,239.87+0.13%28,3430.31
Aug 31, 20261,300.001,300.001,236.201,247.101,238.28-3.94%79,5990.87
Aug 28, 20261,302.101,308.001,284.901,298.201,289.02+0.61%21,4240.23
Aug 27, 20261,285.501,313.201,270.501,290.301,281.18+0.33%26,7530.28
Aug 26, 20261,261.601,295.001,261.601,286.051,276.96+2.04%38,3620.40
Aug 25, 20261,286.101,286.101,245.901,260.301,251.39-2.25%24,1580.25
Aug 24, 20261,260.901,308.301,260.901,289.301,280.19+2.26%61,8450.64