India markets open in 1 hour 54 minutes
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
Finolex Cables Limited (FINCABLES.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
408.80+20.00 (+5.14%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 394.70 | 416.00 | 392.10 | 408.80 | 408.80 | 10,18,439 |
| 24-Feb-2021 | 382.80 | 397.00 | 382.45 | 388.80 | 388.80 | 2,60,643 |
| 23-Feb-2021 | 382.00 | 391.80 | 380.05 | 382.00 | 382.00 | 1,57,361 |
| 22-Feb-2021 | 381.00 | 391.00 | 376.00 | 385.10 | 385.10 | 2,42,096 |
| 19-Feb-2021 | 396.90 | 398.00 | 373.20 | 376.10 | 376.10 | 2,11,704 |
| 18-Feb-2021 | 388.50 | 400.00 | 386.00 | 394.70 | 394.70 | 4,77,967 |
| 17-Feb-2021 | 374.05 | 389.50 | 374.05 | 386.60 | 386.60 | 3,34,379 |
| 16-Feb-2021 | 385.55 | 387.10 | 372.25 | 379.35 | 379.35 | 2,22,961 |
| 15-Feb-2021 | 410.00 | 410.00 | 378.20 | 385.60 | 385.60 | 5,59,606 |
| 12-Feb-2021 | 378.90 | 409.80 | 375.10 | 392.85 | 392.85 | 20,07,360 |
| 11-Feb-2021 | 370.00 | 386.00 | 369.45 | 375.10 | 375.10 | 6,32,703 |
| 10-Feb-2021 | 368.05 | 371.00 | 367.20 | 369.40 | 369.40 | 1,38,671 |
| 09-Feb-2021 | 368.25 | 373.00 | 365.00 | 367.85 | 367.85 | 2,25,804 |
| 08-Feb-2021 | 373.00 | 374.50 | 366.50 | 368.80 | 368.80 | 1,98,776 |
| 05-Feb-2021 | 373.90 | 374.70 | 369.05 | 372.20 | 372.20 | 1,18,104 |
| 04-Feb-2021 | 371.35 | 377.35 | 369.40 | 370.95 | 370.95 | 1,58,001 |
| 03-Feb-2021 | 379.00 | 380.00 | 365.00 | 369.95 | 369.95 | 2,58,533 |
| 02-Feb-2021 | 376.00 | 379.70 | 372.85 | 374.15 | 374.15 | 1,71,780 |
| 01-Feb-2021 | 369.70 | 373.95 | 360.00 | 369.10 | 369.10 | 1,59,945 |
| 29-Jan-2021 | 377.40 | 379.70 | 363.95 | 366.10 | 366.10 | 2,28,469 |
| 28-Jan-2021 | 367.00 | 375.85 | 367.00 | 367.85 | 367.85 | 70,624 |
| 27-Jan-2021 | 374.00 | 379.00 | 361.50 | 372.80 | 372.80 | 1,41,169 |
| 25-Jan-2021 | 386.00 | 388.90 | 371.00 | 371.90 | 371.90 | 1,48,145 |
| 22-Jan-2021 | 394.50 | 395.35 | 382.05 | 385.20 | 385.20 | 2,32,933 |
| 21-Jan-2021 | 383.95 | 397.70 | 381.05 | 391.50 | 391.50 | 4,28,748 |
| 20-Jan-2021 | 380.00 | 384.15 | 375.25 | 377.65 | 377.65 | 2,10,428 |
| 19-Jan-2021 | 373.00 | 385.50 | 371.00 | 379.60 | 379.60 | 1,75,253 |
| 18-Jan-2021 | 381.15 | 383.45 | 366.85 | 370.75 | 370.75 | 2,26,059 |
| 15-Jan-2021 | 390.90 | 394.05 | 377.00 | 381.05 | 381.05 | 1,65,331 |
| 14-Jan-2021 | 390.00 | 398.75 | 387.10 | 389.65 | 389.65 | 1,63,594 |
| 13-Jan-2021 | 403.90 | 403.90 | 387.00 | 390.65 | 390.65 | 2,37,922 |
| 12-Jan-2021 | 410.50 | 410.50 | 397.50 | 398.45 | 398.45 | 2,47,332 |
| 11-Jan-2021 | 423.85 | 425.20 | 396.40 | 411.00 | 411.00 | 3,51,023 |
| 08-Jan-2021 | 414.00 | 426.35 | 391.00 | 421.05 | 421.05 | 15,51,064 |
| 07-Jan-2021 | 373.00 | 409.00 | 372.00 | 401.30 | 401.30 | 16,62,988 |
| 06-Jan-2021 | 364.80 | 370.00 | 363.90 | 368.10 | 368.10 | 4,85,450 |
| 05-Jan-2021 | 351.20 | 369.70 | 348.85 | 362.45 | 362.45 | 8,30,300 |
| 04-Jan-2021 | 351.00 | 356.00 | 346.25 | 355.30 | 355.30 | 1,59,062 |
| 01-Jan-2021 | 345.70 | 350.80 | 336.35 | 348.50 | 348.50 | 1,77,876 |
| 31-Dec-2020 | 344.00 | 348.80 | 340.30 | 344.65 | 344.65 | 4,30,962 |
| 30-Dec-2020 | 347.00 | 350.80 | 339.80 | 340.60 | 340.60 | 99,848 |
| 29-Dec-2020 | 349.50 | 351.25 | 340.65 | 345.80 | 345.80 | 2,18,454 |
| 28-Dec-2020 | 353.50 | 355.00 | 345.30 | 347.55 | 347.55 | 2,15,302 |
| 24-Dec-2020 | 341.00 | 351.95 | 337.60 | 349.85 | 349.85 | 2,31,546 |
| 23-Dec-2020 | 329.80 | 340.00 | 328.70 | 336.90 | 336.90 | 3,58,658 |
| 22-Dec-2020 | 336.40 | 342.50 | 308.00 | 328.25 | 328.25 | 2,95,068 |
| 21-Dec-2020 | 357.90 | 357.90 | 320.00 | 334.80 | 334.80 | 2,41,981 |
| 18-Dec-2020 | 357.40 | 360.90 | 348.00 | 357.55 | 357.55 | 3,19,826 |
| 17-Dec-2020 | 364.40 | 366.50 | 350.55 | 355.20 | 355.20 | 1,89,239 |
| 16-Dec-2020 | 362.00 | 367.35 | 356.20 | 364.40 | 364.40 | 3,01,193 |
| 15-Dec-2020 | 357.00 | 364.95 | 354.10 | 362.20 | 362.20 | 2,61,444 |
| 14-Dec-2020 | 360.00 | 364.80 | 353.30 | 358.60 | 358.60 | 3,29,755 |
| 11-Dec-2020 | 347.00 | 361.85 | 347.00 | 358.95 | 358.95 | 5,10,259 |
| 10-Dec-2020 | 351.10 | 354.85 | 340.10 | 347.10 | 347.10 | 3,70,868 |
| 09-Dec-2020 | 344.50 | 356.00 | 343.15 | 351.10 | 351.10 | 3,58,190 |
| 08-Dec-2020 | 358.50 | 365.00 | 340.55 | 341.60 | 341.60 | 4,41,771 |
| 07-Dec-2020 | 345.00 | 361.95 | 339.00 | 356.00 | 356.00 | 5,71,200 |
| 04-Dec-2020 | 329.60 | 344.80 | 320.50 | 341.60 | 341.60 | 11,46,941 |
| 03-Dec-2020 | 340.00 | 340.70 | 329.00 | 330.10 | 330.10 | 2,79,285 |
| 02-Dec-2020 | 336.70 | 346.35 | 333.60 | 337.20 | 337.20 | 7,44,285 |
| 01-Dec-2020 | 310.50 | 336.30 | 309.05 | 330.55 | 330.55 | 13,42,983 |
| 27-Nov-2020 | 310.80 | 316.45 | 304.80 | 308.80 | 308.80 | 4,35,534 |
| 26-Nov-2020 | 300.00 | 317.70 | 296.40 | 309.40 | 309.40 | 14,59,336 |
| 25-Nov-2020 | 288.00 | 306.95 | 288.00 | 297.10 | 297.10 | 9,36,359 |
| 24-Nov-2020 | 290.90 | 293.00 | 286.00 | 287.00 | 287.00 | 90,672 |
| 23-Nov-2020 | 289.70 | 289.70 | 285.00 | 288.70 | 288.70 | 95,888 |
| 20-Nov-2020 | 291.00 | 293.90 | 280.50 | 283.65 | 283.65 | 2,17,925 |
| 19-Nov-2020 | 281.50 | 290.00 | 280.00 | 286.90 | 286.90 | 3,69,697 |
| 18-Nov-2020 | 278.45 | 281.80 | 276.95 | 279.15 | 279.15 | 1,82,878 |
| 17-Nov-2020 | 278.00 | 278.40 | 274.65 | 276.80 | 276.80 | 1,74,644 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 275.00 | 277.20 | 272.00 | 272.90 | 272.90 | 1,34,577 |
| 12-Nov-2020 | 278.95 | 280.00 | 274.75 | 275.00 | 275.00 | 96,285 |
| 11-Nov-2020 | 282.50 | 282.50 | 276.00 | 277.70 | 277.70 | 90,528 |
| 10-Nov-2020 | 280.00 | 282.90 | 279.65 | 280.55 | 280.55 | 85,082 |
| 09-Nov-2020 | 284.95 | 284.95 | 279.10 | 279.60 | 279.60 | 80,623 |
| 06-Nov-2020 | 278.00 | 283.55 | 277.60 | 279.10 | 279.10 | 76,772 |
| 05-Nov-2020 | 275.00 | 280.00 | 274.15 | 278.60 | 278.60 | 54,604 |
| 04-Nov-2020 | 273.60 | 276.00 | 272.90 | 273.85 | 273.85 | 39,681 |
| 03-Nov-2020 | 271.25 | 275.80 | 271.25 | 272.45 | 272.45 | 38,425 |
| 02-Nov-2020 | 277.50 | 279.20 | 271.00 | 272.35 | 272.35 | 32,460 |
| 30-Oct-2020 | 272.90 | 278.90 | 270.00 | 276.95 | 276.95 | 44,631 |
| 29-Oct-2020 | 277.85 | 277.85 | 269.70 | 271.00 | 271.00 | 84,633 |
| 28-Oct-2020 | 280.00 | 286.40 | 278.10 | 278.85 | 278.85 | 1,02,323 |
| 27-Oct-2020 | 293.90 | 294.00 | 268.00 | 282.15 | 282.15 | 1,68,500 |
| 26-Oct-2020 | 277.00 | 291.60 | 277.00 | 284.85 | 284.85 | 3,14,054 |
| 23-Oct-2020 | 286.90 | 287.00 | 275.10 | 278.25 | 278.25 | 54,813 |
| 22-Oct-2020 | 272.00 | 288.20 | 271.00 | 285.45 | 285.45 | 2,17,649 |
| 21-Oct-2020 | 274.00 | 275.60 | 270.00 | 272.15 | 272.15 | 41,806 |
| 20-Oct-2020 | 272.00 | 276.70 | 270.55 | 272.35 | 272.35 | 64,321 |
| 19-Oct-2020 | 279.00 | 279.00 | 272.00 | 272.75 | 272.75 | 36,661 |
| 16-Oct-2020 | 273.00 | 278.90 | 270.05 | 273.45 | 273.45 | 1,11,802 |
| 15-Oct-2020 | 279.00 | 279.00 | 271.00 | 272.50 | 272.50 | 32,930 |
| 14-Oct-2020 | 278.90 | 279.95 | 274.00 | 274.65 | 274.65 | 1,15,732 |
| 13-Oct-2020 | 285.00 | 285.00 | 277.10 | 278.10 | 278.10 | 32,642 |
| 12-Oct-2020 | 285.50 | 286.65 | 282.00 | 283.35 | 283.35 | 28,615 |
| 09-Oct-2020 | 282.25 | 285.75 | 279.30 | 282.60 | 282.60 | 79,014 |
| 08-Oct-2020 | 290.30 | 291.25 | 275.55 | 282.25 | 282.25 | 1,35,279 |
| 07-Oct-2020 | 287.00 | 290.15 | 284.45 | 287.65 | 287.65 | 2,39,083 |
| 06-Oct-2020 | 292.00 | 292.90 | 282.85 | 285.05 | 285.05 | 84,064 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
