India markets open in 1 hour 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25-Feb-2021394.70416.00392.10408.80408.8010,18,439
24-Feb-2021382.80397.00382.45388.80388.802,60,643
23-Feb-2021382.00391.80380.05382.00382.001,57,361
22-Feb-2021381.00391.00376.00385.10385.102,42,096
19-Feb-2021396.90398.00373.20376.10376.102,11,704
18-Feb-2021388.50400.00386.00394.70394.704,77,967
17-Feb-2021374.05389.50374.05386.60386.603,34,379
16-Feb-2021385.55387.10372.25379.35379.352,22,961
15-Feb-2021410.00410.00378.20385.60385.605,59,606
12-Feb-2021378.90409.80375.10392.85392.8520,07,360
11-Feb-2021370.00386.00369.45375.10375.106,32,703
10-Feb-2021368.05371.00367.20369.40369.401,38,671
09-Feb-2021368.25373.00365.00367.85367.852,25,804
08-Feb-2021373.00374.50366.50368.80368.801,98,776
05-Feb-2021373.90374.70369.05372.20372.201,18,104
04-Feb-2021371.35377.35369.40370.95370.951,58,001
03-Feb-2021379.00380.00365.00369.95369.952,58,533
02-Feb-2021376.00379.70372.85374.15374.151,71,780
01-Feb-2021369.70373.95360.00369.10369.101,59,945
29-Jan-2021377.40379.70363.95366.10366.102,28,469
28-Jan-2021367.00375.85367.00367.85367.8570,624
27-Jan-2021374.00379.00361.50372.80372.801,41,169
25-Jan-2021386.00388.90371.00371.90371.901,48,145
22-Jan-2021394.50395.35382.05385.20385.202,32,933
21-Jan-2021383.95397.70381.05391.50391.504,28,748
20-Jan-2021380.00384.15375.25377.65377.652,10,428
19-Jan-2021373.00385.50371.00379.60379.601,75,253
18-Jan-2021381.15383.45366.85370.75370.752,26,059
15-Jan-2021390.90394.05377.00381.05381.051,65,331
14-Jan-2021390.00398.75387.10389.65389.651,63,594
13-Jan-2021403.90403.90387.00390.65390.652,37,922
12-Jan-2021410.50410.50397.50398.45398.452,47,332
11-Jan-2021423.85425.20396.40411.00411.003,51,023
08-Jan-2021414.00426.35391.00421.05421.0515,51,064
07-Jan-2021373.00409.00372.00401.30401.3016,62,988
06-Jan-2021364.80370.00363.90368.10368.104,85,450
05-Jan-2021351.20369.70348.85362.45362.458,30,300
04-Jan-2021351.00356.00346.25355.30355.301,59,062
01-Jan-2021345.70350.80336.35348.50348.501,77,876
31-Dec-2020344.00348.80340.30344.65344.654,30,962
30-Dec-2020347.00350.80339.80340.60340.6099,848
29-Dec-2020349.50351.25340.65345.80345.802,18,454
28-Dec-2020353.50355.00345.30347.55347.552,15,302
24-Dec-2020341.00351.95337.60349.85349.852,31,546
23-Dec-2020329.80340.00328.70336.90336.903,58,658
22-Dec-2020336.40342.50308.00328.25328.252,95,068
21-Dec-2020357.90357.90320.00334.80334.802,41,981
18-Dec-2020357.40360.90348.00357.55357.553,19,826
17-Dec-2020364.40366.50350.55355.20355.201,89,239
16-Dec-2020362.00367.35356.20364.40364.403,01,193
15-Dec-2020357.00364.95354.10362.20362.202,61,444
14-Dec-2020360.00364.80353.30358.60358.603,29,755
11-Dec-2020347.00361.85347.00358.95358.955,10,259
10-Dec-2020351.10354.85340.10347.10347.103,70,868
09-Dec-2020344.50356.00343.15351.10351.103,58,190
08-Dec-2020358.50365.00340.55341.60341.604,41,771
07-Dec-2020345.00361.95339.00356.00356.005,71,200
04-Dec-2020329.60344.80320.50341.60341.6011,46,941
03-Dec-2020340.00340.70329.00330.10330.102,79,285
02-Dec-2020336.70346.35333.60337.20337.207,44,285
01-Dec-2020310.50336.30309.05330.55330.5513,42,983
27-Nov-2020310.80316.45304.80308.80308.804,35,534
26-Nov-2020300.00317.70296.40309.40309.4014,59,336
25-Nov-2020288.00306.95288.00297.10297.109,36,359
24-Nov-2020290.90293.00286.00287.00287.0090,672
23-Nov-2020289.70289.70285.00288.70288.7095,888
20-Nov-2020291.00293.90280.50283.65283.652,17,925
19-Nov-2020281.50290.00280.00286.90286.903,69,697
18-Nov-2020278.45281.80276.95279.15279.151,82,878
17-Nov-2020278.00278.40274.65276.80276.801,74,644
14-Nov-2020------
13-Nov-2020275.00277.20272.00272.90272.901,34,577
12-Nov-2020278.95280.00274.75275.00275.0096,285
11-Nov-2020282.50282.50276.00277.70277.7090,528
10-Nov-2020280.00282.90279.65280.55280.5585,082
09-Nov-2020284.95284.95279.10279.60279.6080,623
06-Nov-2020278.00283.55277.60279.10279.1076,772
05-Nov-2020275.00280.00274.15278.60278.6054,604
04-Nov-2020273.60276.00272.90273.85273.8539,681
03-Nov-2020271.25275.80271.25272.45272.4538,425
02-Nov-2020277.50279.20271.00272.35272.3532,460
30-Oct-2020272.90278.90270.00276.95276.9544,631
29-Oct-2020277.85277.85269.70271.00271.0084,633
28-Oct-2020280.00286.40278.10278.85278.851,02,323
27-Oct-2020293.90294.00268.00282.15282.151,68,500
26-Oct-2020277.00291.60277.00284.85284.853,14,054
23-Oct-2020286.90287.00275.10278.25278.2554,813
22-Oct-2020272.00288.20271.00285.45285.452,17,649
21-Oct-2020274.00275.60270.00272.15272.1541,806
20-Oct-2020272.00276.70270.55272.35272.3564,321
19-Oct-2020279.00279.00272.00272.75272.7536,661
16-Oct-2020273.00278.90270.05273.45273.451,11,802
15-Oct-2020279.00279.00271.00272.50272.5032,930
14-Oct-2020278.90279.95274.00274.65274.651,15,732
13-Oct-2020285.00285.00277.10278.10278.1032,642
12-Oct-2020285.50286.65282.00283.35283.3528,615
09-Oct-2020282.25285.75279.30282.60282.6079,014
08-Oct-2020290.30291.25275.55282.25282.251,35,279
07-Oct-2020287.00290.15284.45287.65287.652,39,083
06-Oct-2020292.00292.90282.85285.05285.0584,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...