Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Finolex Cables Limited (FINCABLES.BO)

864.85
-17.85
(-2.02%)
At close: April 25 at 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025897.95897.95849.30864.85864.8510,651
Apr 24, 2025887.90897.05880.20882.70882.7011,167
Apr 23, 2025905.30911.00881.00883.75883.758,143
Apr 22, 2025896.75918.65891.00894.35894.3518,349
Apr 21, 2025893.00907.45891.55897.40897.407,637
Apr 17, 2025898.00908.00890.95892.45892.4513,502
Apr 16, 2025898.10908.95894.00897.65897.6513,690
Apr 15, 2025893.95903.90883.30895.60895.607,016
Apr 11, 2025873.60885.40866.45874.00874.009,931
Apr 9, 2025870.00872.00853.00856.45856.459,384
Apr 8, 2025860.80887.00860.80874.50874.5020,331
Apr 7, 2025720.05871.50720.05859.90859.9033,893
Apr 4, 2025912.40912.40865.00879.00879.0013,938
Apr 3, 2025890.30916.25890.00912.30912.3016,956
Apr 2, 2025887.00914.15875.80905.65905.6535,263
Apr 1, 2025910.15918.00877.40887.60887.6036,778
Mar 28, 2025907.50920.90884.20914.25914.2557,805
Mar 27, 2025903.95921.70883.65896.85896.8583,109
Mar 26, 2025930.75932.60891.00897.70897.7086,204
Mar 25, 2025946.95989.75902.70924.60924.60370,826
Mar 24, 2025847.95970.50843.00938.35938.35555,786
Mar 21, 2025831.45846.00819.05838.80838.8043,016
Mar 20, 2025857.50874.20827.00829.80829.8065,471
Mar 19, 2025866.65878.85850.90868.45868.4547,947
Mar 18, 2025786.15922.05785.85873.15873.15143,378
Mar 17, 2025797.25805.00781.00787.50787.5011,560
Mar 13, 2025807.55807.90791.25797.25797.257,367
Mar 12, 2025802.90811.30794.10796.25796.2514,070
Mar 11, 2025800.30809.75792.05802.40802.4020,396
Mar 10, 2025845.00846.85805.00809.60809.6027,160
Mar 7, 2025844.95847.70831.20835.75835.7514,007
Mar 6, 2025839.95850.35831.80841.75841.7522,020
Mar 5, 2025815.00833.45813.15828.55828.5521,412
Mar 4, 2025794.90831.70787.15815.05815.0527,355
Mar 3, 2025832.50839.90789.50802.70802.7033,643
Feb 28, 2025833.20841.65810.05818.70818.7024,616
Feb 27, 2025880.00880.00832.00839.40839.4054,983
Feb 25, 2025912.00918.35891.00897.00897.0011,130
Feb 24, 2025918.70918.70895.00902.10902.1015,038
Feb 21, 2025920.90951.55912.25915.00915.0011,628
Feb 20, 2025920.45936.70912.55929.45929.4526,228
Feb 19, 2025895.85938.10878.20929.25929.2542,164
Feb 18, 2025918.05928.40875.80896.75896.7534,653
Feb 17, 2025914.95931.75884.60912.40912.4054,117
Feb 14, 2025994.95994.95912.00929.40929.40116,458
Feb 13, 2025882.551,059.05865.101,004.751,004.75263,445
Feb 12, 2025916.50916.50875.05882.55882.5537,287
Feb 11, 2025965.05965.05910.00916.45916.4520,280
Feb 10, 2025999.85999.85963.10969.50969.504,114
Feb 7, 20251,004.851,004.85970.00984.20984.204,868
Feb 6, 20251,004.501,004.50965.10981.55981.556,923
Feb 5, 2025991.751,004.90982.90986.25986.258,729
Feb 4, 2025999.001,000.00980.00991.75991.759,725
Feb 3, 2025997.501,010.05981.151,001.451,001.454,426
Feb 1, 20251,002.151,026.00990.05997.45997.4513,366
Jan 31, 20251,022.751,022.75990.001,001.901,001.907,970
Jan 30, 20251,004.051,008.30986.001,002.751,002.754,172
Jan 29, 2025975.05987.65966.25982.65982.653,610
Jan 28, 20251,028.951,028.95968.05973.30973.3015,070
Jan 27, 2025995.001,023.90962.001,014.401,014.4011,309
Jan 24, 20251,020.501,025.45988.50995.30995.303,926
Jan 23, 20251,006.551,035.65999.201,014.451,014.455,016
Jan 22, 20251,047.901,047.90988.201,006.451,006.457,421
Jan 21, 20251,025.501,041.501,013.101,020.351,020.359,863
Jan 20, 20251,047.851,047.851,022.451,031.201,031.206,548
Jan 17, 20251,021.851,081.701,020.751,028.601,028.6023,676
Jan 16, 20251,028.301,055.951,023.701,032.201,032.2013,319
Jan 15, 20251,010.101,030.301,002.501,012.651,012.659,438
Jan 14, 2025988.801,018.30985.901,012.201,012.206,205
Jan 13, 20251,038.251,038.25985.65988.80988.8017,971
Jan 10, 20251,089.201,090.001,035.851,038.401,038.4025,933
Jan 9, 20251,092.401,109.001,081.601,086.801,086.807,280
Jan 8, 20251,120.901,127.101,081.051,096.551,096.558,817
Jan 7, 20251,106.351,126.051,100.001,120.101,120.1013,718
Jan 6, 20251,150.051,164.701,101.001,105.651,105.6531,012
Jan 3, 20251,177.751,177.751,151.301,154.601,154.606,061
Jan 2, 20251,169.001,190.001,169.001,176.901,176.9011,109
Jan 1, 20251,185.501,185.501,159.101,168.951,168.956,173
Dec 31, 20241,174.101,202.351,137.001,185.501,185.5029,702
Dec 30, 20241,195.801,200.001,146.051,157.451,157.459,198
Dec 27, 20241,193.051,217.801,181.151,194.101,194.1033,835
Dec 26, 20241,248.951,248.951,191.101,200.901,200.9086,937
Dec 24, 20241,151.951,294.901,148.151,265.901,265.90131,111
Dec 23, 20241,147.901,166.701,129.851,152.051,152.0512,172
Dec 20, 20241,182.851,204.951,141.251,155.901,155.907,286
Dec 19, 20241,225.801,225.801,182.251,189.051,189.056,906
Dec 18, 20241,236.801,236.801,203.001,212.701,212.708,862
Dec 17, 20241,245.251,262.351,206.301,212.551,212.5516,456
Dec 16, 20241,270.601,291.051,239.251,253.601,253.605,426
Dec 13, 20241,290.801,290.801,260.001,270.251,270.254,683
Dec 12, 20241,306.051,314.001,280.201,291.001,291.005,626
Dec 11, 20241,332.601,332.601,300.001,304.151,304.1510,382
Dec 10, 20241,315.051,320.051,301.701,306.451,306.457,793
Dec 9, 20241,335.001,335.001,308.851,324.201,324.2012,361
Dec 6, 20241,300.601,343.251,282.151,330.351,330.3551,063
Dec 5, 20241,228.201,329.001,201.301,303.251,303.2580,297
Dec 4, 20241,173.351,244.501,158.051,225.901,225.9043,670
Dec 3, 20241,169.501,182.001,148.751,150.501,150.5014,355
Dec 2, 20241,140.101,158.101,133.651,150.851,150.859,547
Nov 29, 20241,159.951,174.451,130.751,150.101,150.107,286
Nov 28, 20241,136.701,163.401,129.451,143.951,143.9510,070
Nov 27, 20241,144.051,144.051,109.201,141.301,141.307,017
Nov 26, 20241,152.951,152.951,108.201,121.601,121.604,562
Nov 25, 20241,154.651,154.651,131.801,137.501,137.508,988
Nov 22, 20241,090.501,131.501,087.051,117.551,117.557,831
Nov 21, 20241,143.951,143.951,087.501,097.101,097.105,795
Nov 19, 20241,112.051,137.451,110.501,116.301,116.303,923
Nov 18, 20241,138.751,145.001,109.001,120.101,120.108,430
Nov 14, 20241,125.451,157.151,105.201,137.501,137.5012,374
Nov 13, 20241,140.901,159.851,122.701,136.901,136.9013,749
Nov 12, 20241,235.001,235.001,109.001,146.151,146.1515,134
Nov 11, 20241,206.901,216.451,189.051,205.701,205.705,326
Nov 8, 20241,242.001,245.551,205.351,212.401,212.405,929
Nov 7, 20241,263.851,268.001,231.501,239.201,239.205,710
Nov 6, 20241,210.051,249.001,210.001,238.001,238.007,783
Nov 4, 20241,250.051,259.001,197.551,199.951,199.955,956
Nov 1, 20241,248.001,256.001,239.151,244.851,244.854,640
Oct 31, 20241,219.901,260.001,195.001,225.001,225.0010,700
Oct 29, 20241,233.101,233.101,192.901,213.101,213.108,726
Oct 28, 20241,172.051,224.001,172.051,209.751,209.7512,311
Oct 25, 20241,250.051,271.001,175.351,191.601,191.609,136
Oct 24, 20241,276.001,290.001,250.251,259.701,259.706,110
Oct 23, 20241,266.551,281.651,226.351,275.401,275.4011,523
Oct 22, 20241,286.051,292.601,251.251,264.401,264.4015,523
Oct 21, 20241,323.751,330.501,281.201,287.501,287.508,176
Oct 18, 20241,314.951,327.301,288.001,323.301,323.303,328
Oct 17, 20241,331.101,345.001,309.151,312.801,312.809,602
Oct 16, 20241,349.901,361.551,332.451,344.651,344.6515,473
Oct 15, 20241,316.901,349.501,295.001,346.301,346.309,095
Oct 14, 20241,309.801,314.401,300.001,306.951,306.953,728
Oct 11, 20241,319.951,319.951,287.051,295.801,295.807,831
Oct 10, 20241,313.901,319.901,291.051,300.351,300.358,714
Oct 9, 20241,357.001,357.001,287.051,297.851,297.859,602
Oct 8, 20241,305.001,348.001,270.001,333.151,333.1514,138
Oct 7, 20241,365.051,377.051,279.601,295.551,295.555,151
Oct 4, 20241,380.501,387.051,340.001,364.451,364.457,128
Oct 3, 20241,393.651,401.001,366.001,380.501,380.5015,284
Oct 1, 20241,412.001,443.351,411.001,421.201,421.2011,916
Sep 30, 20241,435.401,448.701,406.001,411.551,411.5510,278
Sep 27, 20241,458.001,463.151,434.101,443.401,443.4014,038
Sep 26, 20241,474.701,474.701,422.901,458.701,458.7015,049
Sep 25, 20241,487.551,498.851,454.451,459.551,459.5514,459
Sep 24, 20241,531.601,534.301,482.201,487.551,487.5530,003
Sep 23, 20241,392.001,558.001,392.001,527.501,527.5089,673
Sep 20, 20241,416.001,416.001,373.201,385.801,385.805,441
Sep 19, 20241,406.001,411.751,381.351,398.051,398.057,824
Sep 18, 20241,425.001,441.401,398.701,403.901,403.902,094
Sep 17, 2024 8 Dividend
Sep 17, 20241,408.001,425.001,390.951,416.801,416.805,171
Sep 16, 20241,444.851,444.851,400.001,405.101,397.105,643
Sep 13, 20241,415.451,435.251,406.051,423.251,415.153,293
Sep 12, 20241,380.801,420.751,375.501,411.601,403.5610,311
Sep 11, 20241,391.801,395.151,371.751,380.251,372.394,909
Sep 10, 20241,410.101,415.351,290.201,372.351,364.5459,163
Sep 9, 20241,414.301,414.301,381.151,387.401,379.5010,079
Sep 6, 20241,424.001,452.551,411.101,414.301,406.257,313
Sep 5, 20241,440.751,441.001,416.401,423.151,415.0510,730
Sep 4, 20241,459.251,459.251,425.001,430.901,422.759,196
Sep 3, 20241,446.251,468.701,441.001,444.001,435.784,143
Sep 2, 20241,462.901,463.051,444.851,449.451,441.207,923
Aug 30, 20241,445.001,514.601,445.001,454.101,445.8236,068
Aug 29, 20241,472.001,472.001,432.301,441.951,433.749,302
Aug 28, 20241,480.551,487.801,460.001,464.951,456.613,413
Aug 26, 20241,496.801,517.301,452.001,479.801,471.375,337
Aug 23, 20241,460.101,537.001,459.501,476.401,467.9926,843
Aug 22, 20241,465.001,470.001,444.001,454.651,446.378,305
Aug 21, 20241,461.851,487.951,438.301,440.301,432.106,418
Aug 20, 20241,473.001,490.251,456.501,461.851,453.5310,121
Aug 19, 20241,451.301,466.401,425.001,447.851,439.617,160
Aug 16, 20241,488.901,501.001,452.751,463.151,454.8210,031
Aug 14, 20241,439.901,489.501,421.301,478.251,469.837,651
Aug 13, 20241,479.001,479.001,430.201,436.351,428.178,186
Aug 12, 20241,460.451,492.001,449.851,457.701,449.405,478
Aug 9, 20241,510.801,510.801,485.051,490.151,481.676,077
Aug 8, 20241,494.051,515.001,487.051,500.851,492.308,739
Aug 7, 20241,482.001,500.051,455.251,494.051,485.544,692
Aug 6, 20241,486.101,515.951,460.001,478.601,470.1813,379
Aug 5, 20241,410.051,520.001,410.051,457.001,448.7021,795
Aug 2, 20241,522.001,539.851,499.001,534.851,526.114,844
Aug 1, 20241,537.001,550.351,516.001,523.251,514.585,546
Jul 31, 20241,609.001,609.001,520.251,529.751,521.0413,937
Jul 30, 20241,609.951,609.951,570.001,577.901,568.926,847
Jul 29, 20241,567.701,610.051,567.701,581.251,572.2514,206
Jul 26, 20241,535.101,568.101,531.001,562.501,553.602,414
Jul 25, 20241,560.001,560.001,514.301,530.001,521.297,903
Jul 24, 20241,503.051,552.301,503.051,538.851,530.095,316
Jul 23, 20241,541.001,559.851,438.301,501.401,492.8517,410
Jul 22, 20241,510.151,566.251,510.151,540.951,532.189,444
Jul 19, 20241,579.601,587.551,520.701,537.701,528.946,249
Jul 18, 20241,680.001,680.001,563.751,572.001,563.0510,934
Jul 16, 20241,585.151,675.551,585.151,655.851,646.4213,464
Jul 15, 20241,584.051,625.001,555.301,602.351,593.2315,787
Jul 12, 20241,618.001,648.901,578.601,584.051,575.034,878
Jul 11, 20241,600.001,671.401,588.751,617.951,608.7417,628
Jul 10, 20241,601.201,621.001,556.051,594.801,585.728,086
Jul 9, 20241,649.851,655.151,585.001,597.651,588.5512,521
Jul 8, 20241,689.851,689.851,622.251,636.501,627.185,412
Jul 5, 20241,641.001,683.601,641.001,665.251,655.774,688
Jul 4, 20241,674.901,695.601,633.701,639.301,629.978,310
Jul 3, 20241,641.851,675.001,641.851,659.501,650.0516,629
Jul 2, 20241,650.201,664.951,620.001,645.251,635.883,282
Jul 1, 20241,570.201,656.601,570.201,641.801,632.457,968
Jun 28, 20241,604.101,604.101,552.201,559.151,550.275,211
Jun 27, 20241,610.001,620.001,565.051,573.201,564.2410,527
Jun 26, 20241,649.851,659.151,597.001,609.351,600.194,716
Jun 25, 20241,611.751,700.001,611.751,639.751,630.4110,046
Jun 24, 20241,560.001,636.451,547.051,610.601,601.438,746
Jun 21, 20241,583.051,617.001,550.001,561.001,552.116,024
Jun 20, 20241,555.001,574.301,509.201,569.151,560.2218,399
Jun 19, 20241,581.851,603.101,541.901,566.101,557.1813,431
Jun 18, 20241,594.551,624.001,551.401,575.151,566.1816,667
Jun 14, 20241,567.001,629.901,567.001,594.551,585.4713,703
Jun 13, 20241,573.551,575.101,544.051,566.601,557.684,663
Jun 12, 20241,566.051,595.001,544.001,553.351,544.5112,253
Jun 11, 20241,540.051,585.101,526.201,557.001,548.1432,562
Jun 10, 20241,503.001,586.251,470.501,565.301,556.3959,696
Jun 7, 20241,527.051,538.601,460.901,476.651,468.2448,772
Jun 6, 20241,402.551,540.001,402.551,522.651,513.9874,055
Jun 5, 20241,339.151,405.951,303.101,401.501,393.527,628
Jun 4, 20241,468.001,468.001,330.001,363.101,355.3438,093
Jun 3, 20241,463.701,494.801,431.101,469.151,460.7910,499
May 31, 20241,440.401,467.251,416.201,434.901,426.7311,869
May 30, 20241,489.951,501.151,445.401,459.701,451.3917,372
May 29, 20241,419.951,500.051,395.801,484.851,476.4052,186
May 28, 20241,484.951,484.951,408.051,431.951,423.80154,980
May 27, 20241,308.251,510.001,294.351,457.051,448.75383,840
May 24, 20241,165.001,361.951,164.451,282.601,275.30408,478
May 23, 20241,183.701,216.301,127.101,144.751,138.2372,443
May 22, 20241,052.651,171.951,040.001,160.101,153.49167,775
May 21, 20241,045.051,067.551,037.801,058.451,052.427,683
May 17, 20241,048.951,070.001,046.151,055.751,049.746,936
May 16, 20241,050.001,051.151,034.801,038.851,032.944,537
May 15, 20241,025.951,083.001,025.951,045.001,039.0514,719
May 14, 20241,037.401,037.401,018.001,022.301,016.486,207
May 13, 20241,023.001,030.80995.001,017.051,011.2611,091
May 10, 20241,049.951,049.951,005.001,027.351,021.5014,162
May 9, 20241,056.951,057.951,008.901,014.751,008.9716,185
May 8, 20241,043.101,068.501,035.151,060.451,054.4118,607
May 7, 20241,038.751,070.901,013.151,064.201,058.1428,247
May 6, 20241,066.951,067.001,026.001,029.701,023.846,375
May 3, 20241,056.301,081.951,044.701,046.451,040.4912,886
May 2, 20241,062.651,076.451,041.751,065.101,059.0411,254
Apr 30, 20241,043.001,069.301,028.001,051.401,045.4111,135
Apr 29, 20241,004.251,045.101,003.401,034.401,028.5111,181
Apr 26, 20241,016.101,025.001,001.501,004.25998.534,700
Apr 25, 20241,013.801,020.001,004.401,010.701,004.9513,855

Related Tickers

HIRECT.NS Hind Rectifiers Limited
900.10
-7.85%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
HEG.NS HEG Limited
464.10
-2.64%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%