India markets closed

Finolex Cables Limited (FINCABLES.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
401.60-14.55 (-3.50%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021416.00424.25400.00401.60401.6016,742
04-Mar-2021397.15419.85396.00416.15416.1555,714
03-Mar-2021400.00402.30397.30400.50400.505,441
02-Mar-2021395.95404.75393.70395.05395.058,343
01-Mar-2021399.00399.00390.50392.50392.5011,945
26-Feb-2021402.00408.35388.00390.50390.5029,755
25-Feb-2021387.00415.00387.00407.60407.601,60,632
24-Feb-2021387.00397.30372.20388.95388.9574,598
23-Feb-2021396.00396.00380.40381.50381.508,466
22-Feb-2021381.75391.00376.00384.70384.709,830
19-Feb-2021395.20397.00373.30375.75375.7524,634
18-Feb-2021385.00400.00385.00394.30394.3044,954
17-Feb-2021370.05389.00370.05386.75386.7516,742
16-Feb-2021385.85385.85372.00379.35379.3537,232
15-Feb-2021405.00406.00378.90385.85385.8559,407
12-Feb-2021381.00409.75377.00394.20394.2099,803
11-Feb-2021371.00385.40369.85375.00375.0024,484
10-Feb-2021364.00371.00364.00369.30369.3010,840
09-Feb-2021373.00375.15365.00372.60372.6012,459
08-Feb-2021372.00374.35366.45368.50368.509,514
05-Feb-2021374.60374.60370.00372.15372.155,781
04-Feb-2021370.00376.30369.65370.95370.959,185
03-Feb-2021373.00377.25363.70369.55369.5525,057
02-Feb-2021379.90379.90372.85373.95373.959,846
01-Feb-2021366.00371.00360.00369.05369.0511,684
29-Jan-2021372.00373.55363.85366.00366.0010,559
28-Jan-2021362.05375.25362.05368.25368.259,359
27-Jan-2021370.25379.00361.75373.85373.8522,192
25-Jan-2021382.25385.90371.05372.00372.0024,777
22-Jan-2021394.90395.00382.65385.50385.508,148
21-Jan-2021382.55397.00382.55391.00391.0013,866
20-Jan-2021382.00383.55375.90377.50377.505,487
19-Jan-2021367.50384.95367.50379.45379.459,712
18-Jan-2021379.85380.20367.55369.50369.5013,615
15-Jan-2021398.90398.90378.70380.60380.6015,820
14-Jan-2021392.90398.30387.90388.90388.906,941
13-Jan-2021409.35409.35387.10389.95389.9527,108
12-Jan-2021412.00412.00397.70398.60398.6033,467
11-Jan-2021421.00425.05397.70411.30411.3035,237
08-Jan-2021409.05426.45390.90420.95420.951,52,734
07-Jan-2021379.00408.30370.00403.45403.451,17,756
06-Jan-2021365.05369.95364.20368.20368.2020,118
05-Jan-2021350.00369.15350.00362.40362.4034,345
04-Jan-2021351.70356.10346.95355.10355.105,473
01-Jan-2021340.00350.95338.30348.35348.354,772
31-Dec-2020344.00348.00340.50342.60342.6022,027
30-Dec-2020330.00347.40330.00340.75340.7511,847
29-Dec-2020348.20350.40340.40346.05346.0521,722
28-Dec-2020349.10354.40345.95348.20348.2010,639
24-Dec-2020337.85352.00337.85349.35349.3536,347
23-Dec-2020332.00344.00328.45337.85337.8511,193
22-Dec-2020327.00342.70305.00327.80327.8039,250
21-Dec-2020357.55357.55319.70335.90335.9019,069
18-Dec-2020359.00360.85347.85357.30357.3012,270
17-Dec-2020364.75366.55352.00354.85354.8512,653
16-Dec-2020370.00370.00360.00363.25363.2512,343
15-Dec-2020358.00364.75354.30361.90361.908,173
14-Dec-2020361.00364.40353.45358.50358.5012,349
11-Dec-2020349.90362.00349.90358.55358.5533,233
10-Dec-2020352.00354.80340.20348.10348.1012,254
09-Dec-2020348.80355.95343.10350.85350.8532,803
08-Dec-2020361.10364.45340.80343.40343.4024,406
07-Dec-2020343.00361.95339.20355.90355.9057,194
04-Dec-2020329.40344.85320.60342.60342.6046,081
03-Dec-2020336.60340.05329.40330.25330.2510,404
02-Dec-2020332.35345.95332.35336.60336.6053,458
01-Dec-2020305.30336.15305.30330.75330.7548,475
27-Nov-2020309.00316.50305.00308.60308.6053,218
26-Nov-2020305.00317.65296.80309.45309.4576,549
25-Nov-2020289.70306.70289.35296.70296.7047,967
24-Nov-2020290.90292.50285.30286.75286.7516,963
23-Nov-2020286.25289.85284.60288.90288.9020,653
20-Nov-2020290.00293.00282.00284.05284.0529,871
19-Nov-2020280.00289.90280.00287.05287.059,645
18-Nov-2020277.95285.90277.50279.10279.109,634
17-Nov-2020277.00278.00275.00276.75276.759,027
14-Nov-2020------
13-Nov-2020271.00277.30271.00273.10273.1011,721
12-Nov-2020275.00279.50274.60275.30275.3012,517
11-Nov-2020280.05281.40276.35277.85277.858,949
10-Nov-2020280.65282.00280.00280.75280.754,572
09-Nov-2020285.15285.15279.10279.45279.455,066
06-Nov-2020279.00283.40278.00278.75278.757,486
05-Nov-2020276.00279.95274.80278.80278.802,863
04-Nov-2020274.85276.00272.60273.65273.655,565
03-Nov-2020273.00275.30272.00272.75272.75927
02-Nov-2020273.00277.00271.50272.05272.055,128
30-Oct-2020274.50279.85270.00277.50277.502,648
29-Oct-2020268.20276.80268.20270.85270.852,673
28-Oct-2020279.90286.10278.00278.65278.659,529
27-Oct-2020288.25297.00275.05283.65283.6510,629
26-Oct-2020275.00291.45275.00285.95285.9513,144
23-Oct-2020282.20283.35275.95278.50278.501,929
22-Oct-2020273.25288.10273.25284.30284.303,855
21-Oct-2020273.80274.35271.05271.85271.852,763
20-Oct-2020270.95276.90266.80272.15272.152,102
19-Oct-2020277.55277.55272.20272.50272.501,528
16-Oct-2020272.10277.05267.00271.40271.4011,258
15-Oct-2020277.25277.50272.00272.75272.754,768
14-Oct-2020280.20280.20273.90274.95274.953,644
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...