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

NSE - Delayed Quote INR

Finolex Cables Limited (FINCABLES.NS)

864.70
-18.30
(-2.07%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025884.95889.30849.00864.70864.70283,803
Apr 24, 2025887.05898.00880.10883.00883.00229,712
Apr 23, 2025901.00911.35879.80883.70883.70318,500
Apr 22, 2025898.00919.00889.95894.45894.45355,016
Apr 21, 2025903.00907.00891.00895.65895.65200,863
Apr 17, 2025897.40909.00890.65893.05893.05186,463
Apr 16, 2025902.30908.10893.00896.45896.45207,392
Apr 15, 2025888.00903.00883.15895.50895.50271,621
Apr 11, 2025874.05885.65865.00875.60875.60232,921
Apr 9, 2025870.00875.75853.20856.90856.90152,799
Apr 8, 2025862.00887.40861.50871.30871.30243,532
Apr 7, 2025811.10872.00781.05855.55855.55367,051
Apr 4, 2025912.40912.95864.55878.35878.35306,318
Apr 3, 2025894.00917.60889.00912.40912.40285,051
Apr 2, 2025886.60914.80876.70905.95905.95396,533
Apr 1, 2025913.30918.95878.50886.55886.55287,635
Mar 28, 2025901.50920.00885.00913.35913.35637,302
Mar 27, 2025897.00921.75883.65894.85894.851,059,484
Mar 26, 2025929.00932.85890.10895.65895.651,526,431
Mar 25, 2025945.00988.00902.30929.80929.808,160,371
Mar 24, 2025843.00971.25843.00939.05939.0517,918,193
Mar 21, 2025833.00847.10819.05839.00839.00489,987
Mar 20, 2025855.00874.65826.25829.30829.30852,780
Mar 19, 2025861.05878.20852.35868.45868.45570,206
Mar 18, 2025785.15785.15785.15785.15785.15-
Mar 17, 2025793.20805.45780.00785.15785.15216,524
Mar 13, 2025802.65808.70792.00797.55797.55224,529
Mar 12, 2025804.45812.00794.50796.80796.80148,300
Mar 11, 2025805.00808.70791.85801.00801.00168,551
Mar 10, 2025843.00849.00805.15809.30809.30205,923
Mar 7, 2025841.05848.80830.75834.65834.65141,998
Mar 6, 2025834.60851.00831.00841.35841.35174,495
Mar 5, 2025815.00833.90815.00828.40828.40232,923
Mar 4, 2025789.00831.50789.00814.95814.95283,293
Mar 3, 2025825.20839.35789.00802.40802.40354,885
Feb 28, 2025830.00843.20810.10816.85816.85458,591
Feb 27, 2025874.70876.70832.00839.60839.60895,844
Feb 25, 2025902.10918.90887.10895.70895.70134,976
Feb 24, 2025914.85919.00895.15902.10902.10128,056
Feb 21, 2025930.25952.65911.55914.95914.95225,086
Feb 20, 2025925.00936.85911.00930.25930.25292,040
Feb 19, 2025890.00938.80875.55928.60928.60463,878
Feb 18, 2025924.00928.80876.15896.50896.50349,505
Feb 17, 2025910.00932.00885.05912.25912.251,077,901
Feb 14, 2025990.05990.05910.20934.45934.452,660,327
Feb 13, 2025886.001,059.95865.05998.55998.557,843,749
Feb 12, 2025916.00924.00874.50883.30883.30300,580
Feb 11, 2025968.00968.00909.90916.35916.35237,220
Feb 10, 2025988.00988.00963.50968.40968.4073,401
Feb 7, 2025990.00991.00968.20985.80985.8098,835
Feb 6, 2025990.05990.35965.00983.25983.25131,913
Feb 5, 2025990.251,004.30983.00986.65986.65117,939
Feb 4, 2025993.001,001.25980.00990.20990.20108,255
Feb 3, 2025999.001,010.20981.301,000.551,000.55108,717
Feb 1, 20251,006.951,026.00990.00999.00999.0084,022
Jan 31, 2025998.051,006.45988.801,001.501,001.5074,779
Jan 30, 2025987.001,008.85984.151,002.701,002.70116,793
Jan 29, 2025976.90998.70967.30984.35984.35103,404
Jan 28, 20251,012.101,012.90967.95974.10974.10268,468
Jan 27, 2025976.001,030.00961.651,013.351,013.35274,035
Jan 24, 20251,019.301,024.75988.05996.40996.40167,855
Jan 23, 20251,008.701,039.25998.701,015.101,015.10160,821
Jan 22, 20251,027.001,028.10988.601,006.801,006.80108,086
Jan 21, 20251,034.901,041.801,012.601,020.451,020.45100,886
Jan 20, 20251,028.101,042.001,021.301,030.951,030.95102,486
Jan 17, 20251,030.001,083.001,021.001,028.101,028.10553,173
Jan 16, 20251,024.901,056.451,020.701,031.001,031.00218,123
Jan 15, 20251,020.001,029.901,001.751,008.101,008.10183,775
Jan 14, 2025990.451,019.75986.751,012.301,012.30157,496
Jan 13, 20251,014.051,032.40986.00990.45990.45187,454
Jan 10, 20251,088.051,091.251,036.001,039.051,039.05126,181
Jan 9, 20251,095.951,109.601,081.051,085.951,085.9575,831
Jan 8, 20251,128.001,129.201,080.601,096.001,096.00167,569
Jan 7, 20251,108.251,125.301,099.801,120.301,120.3098,355
Jan 6, 20251,154.351,157.401,101.151,105.151,105.15147,692
Jan 3, 20251,175.101,176.601,151.001,154.351,154.35103,173
Jan 2, 20251,168.501,189.901,168.051,177.101,177.10109,771
Jan 1, 20251,178.551,180.901,158.201,168.051,168.0570,412
Dec 31, 20241,158.201,203.001,136.001,182.001,182.00495,817
Dec 30, 20241,199.651,202.251,146.001,152.351,152.35294,298
Dec 27, 20241,200.351,220.601,181.651,194.751,194.75528,674
Dec 26, 20241,243.051,243.051,190.051,200.351,200.35834,481
Dec 24, 20241,150.101,294.001,140.401,270.101,270.104,560,708
Dec 23, 20241,164.101,167.551,131.501,152.051,152.05135,008
Dec 20, 20241,180.001,205.951,142.001,157.951,157.95173,413
Dec 19, 20241,209.051,213.001,182.151,189.501,189.50121,247
Dec 18, 20241,228.001,237.001,202.351,214.201,214.20183,717
Dec 17, 20241,262.801,264.201,205.001,213.301,213.30212,083
Dec 16, 20241,281.951,289.951,236.001,252.701,252.70243,457
Dec 13, 20241,275.501,290.601,257.301,270.351,270.35120,227
Dec 12, 20241,310.301,314.551,279.851,291.051,291.05129,424
Dec 11, 20241,320.001,329.701,300.001,304.901,304.90148,188
Dec 10, 20241,320.001,321.801,301.001,304.651,304.65150,414
Dec 9, 20241,330.001,330.751,308.201,324.601,324.60212,996
Dec 6, 20241,303.101,342.751,280.951,330.951,330.95625,476
Dec 5, 20241,214.701,328.951,201.551,303.101,303.102,073,477
Dec 4, 20241,159.251,243.901,156.151,225.501,225.501,204,159
Dec 3, 20241,159.401,183.951,148.001,150.701,150.70317,922
Dec 2, 20241,153.151,161.001,133.601,151.451,151.4571,390
Nov 29, 20241,143.451,175.801,130.001,149.851,149.85196,061
Nov 28, 20241,139.751,164.651,135.051,143.451,143.4598,932
Nov 27, 20241,124.551,145.901,108.651,140.251,140.25118,848
Nov 26, 20241,138.501,149.851,109.001,121.251,121.2590,138
Nov 25, 20241,150.001,152.001,130.501,137.701,137.7070,294
Nov 22, 20241,099.001,131.901,086.451,116.751,116.75134,971
Nov 21, 20241,128.001,128.001,086.051,097.501,097.5087,754
Nov 19, 20241,120.501,138.901,111.251,118.051,118.0570,574
Nov 18, 20241,140.651,170.001,108.201,120.551,120.55102,931
Nov 14, 20241,131.451,155.951,105.051,137.351,137.35194,632
Nov 13, 20241,144.051,159.151,122.001,136.801,136.80103,620
Nov 12, 20241,210.001,224.901,103.151,144.051,144.05254,973
Nov 11, 20241,213.001,218.001,189.001,204.551,204.5566,539
Nov 8, 20241,242.001,245.251,205.001,212.651,212.6581,267
Nov 7, 20241,248.001,269.201,232.001,239.001,239.00149,541
Nov 6, 20241,220.001,249.001,210.501,239.101,239.10149,679
Nov 5, 20241,204.001,235.951,195.551,207.051,207.05123,663
Nov 4, 20241,264.901,264.901,196.451,200.551,200.55158,608
Nov 1, 20241,239.901,256.501,237.151,245.601,245.6033,680
Oct 31, 20241,220.001,257.751,194.051,223.501,223.50564,404
Oct 30, 20241,225.501,235.001,191.101,197.101,197.10167,713
Oct 29, 20241,214.001,216.651,195.551,213.051,213.0555,679
Oct 28, 20241,195.001,225.001,179.251,209.701,209.70116,953
Oct 25, 20241,265.001,269.451,174.551,189.551,189.55248,536
Oct 24, 20241,269.951,292.451,249.801,260.401,260.4062,384
Oct 23, 20241,260.001,284.951,225.151,274.601,274.60122,216
Oct 22, 20241,289.501,290.401,252.501,266.551,266.55117,532
Oct 21, 20241,323.751,333.051,280.001,285.951,285.9580,458
Oct 18, 20241,313.401,328.651,287.501,323.751,323.7587,628
Oct 17, 20241,344.501,345.951,310.001,313.401,313.40126,441
Oct 16, 20241,345.551,360.601,331.951,342.501,342.50339,541
Oct 15, 20241,311.001,350.001,295.351,345.651,345.65315,241
Oct 14, 20241,299.001,317.001,299.001,307.651,307.65115,251
Oct 11, 20241,310.201,311.001,288.001,298.151,298.15144,824
Oct 10, 20241,310.001,319.501,291.001,300.151,300.15173,681
Oct 9, 20241,350.001,354.901,285.001,295.051,295.05305,576
Oct 8, 20241,305.001,351.101,267.201,333.901,333.90465,274
Oct 7, 20241,368.551,374.401,279.001,294.551,294.55342,690
Oct 4, 20241,384.001,386.951,336.951,365.151,365.15181,220
Oct 3, 20241,401.101,406.301,365.001,380.851,380.85188,069
Oct 1, 20241,423.901,445.001,410.951,420.201,420.20182,323
Sep 30, 20241,440.001,449.151,404.101,412.501,412.50242,644
Sep 27, 20241,458.101,463.701,440.501,443.351,443.35185,789
Sep 26, 20241,464.251,465.551,422.301,458.951,458.95201,991
Sep 25, 20241,487.001,530.001,455.001,459.301,459.30248,537
Sep 24, 20241,532.001,534.851,483.001,487.451,487.45563,248
Sep 23, 20241,394.001,559.001,392.001,526.651,526.653,636,846
Sep 20, 20241,400.001,412.001,372.001,387.201,387.20168,561
Sep 19, 20241,403.901,415.551,382.051,398.551,398.5594,807
Sep 18, 20241,418.901,425.001,398.101,403.901,403.9051,228
Sep 17, 2024 8 Dividend
Sep 17, 20241,408.001,424.701,390.151,418.001,418.00104,600
Sep 16, 20241,433.001,433.001,400.701,406.451,398.4557,616
Sep 13, 20241,420.951,435.001,405.201,423.151,415.0680,431
Sep 12, 20241,389.951,420.951,377.001,413.351,405.3199,460
Sep 11, 20241,386.001,396.651,371.501,379.951,372.1079,892
Sep 10, 20241,396.901,415.701,369.151,385.951,378.07154,067
Sep 9, 20241,410.001,415.301,381.551,386.101,378.2298,825
Sep 6, 20241,425.001,452.501,410.001,413.251,405.21188,595
Sep 5, 20241,434.951,441.401,417.001,424.401,416.30137,088
Sep 4, 20241,440.001,451.951,425.001,430.801,422.66113,701
Sep 3, 20241,453.851,469.901,440.001,443.451,435.24107,344
Sep 2, 20241,452.251,464.001,445.051,451.101,442.85101,422
Aug 30, 20241,445.001,514.851,443.001,452.251,443.99711,519
Aug 29, 20241,465.001,470.151,433.501,440.451,432.2672,135
Aug 28, 20241,482.701,492.151,460.051,464.101,455.7784,635
Aug 27, 20241,490.001,499.951,468.301,482.701,474.27194,847
Aug 26, 20241,482.001,516.301,452.351,486.901,478.44174,698
Aug 23, 20241,465.701,538.001,454.851,477.451,469.05902,419
Aug 22, 20241,450.001,477.401,442.951,454.951,446.67125,448
Aug 21, 20241,456.601,487.751,438.501,439.951,431.76140,553
Aug 20, 20241,473.001,490.001,456.001,462.101,453.78219,060
Aug 19, 20241,456.001,464.801,425.001,447.851,439.61160,994
Aug 16, 20241,480.001,508.801,452.601,465.251,456.92173,702
Aug 14, 20241,447.951,490.001,420.251,477.851,469.44169,236
Aug 13, 20241,457.601,467.001,428.151,437.901,429.7284,040
Aug 12, 20241,490.001,492.001,450.051,457.601,449.3197,668
Aug 9, 20241,520.001,520.001,486.051,490.601,482.1277,981
Aug 8, 20241,493.501,510.801,485.501,497.301,488.78107,762
Aug 7, 20241,488.551,505.001,454.501,493.501,485.00177,772
Aug 6, 20241,459.001,520.001,458.001,479.951,471.53131,553
Aug 5, 20241,522.001,522.001,444.201,455.901,447.62199,674
Aug 2, 20241,512.001,540.001,498.901,533.401,524.68105,085
Aug 1, 20241,540.001,548.851,516.001,524.151,515.48158,329
Jul 31, 20241,599.901,605.001,525.001,533.151,524.43347,126
Jul 30, 20241,591.951,609.451,569.151,578.401,569.4286,276
Jul 29, 20241,570.951,611.001,569.001,580.751,571.76134,393
Jul 26, 20241,539.901,569.801,530.401,561.001,552.1283,901
Jul 25, 20241,538.701,545.001,514.251,531.451,522.7470,101
Jul 24, 20241,518.701,553.501,504.951,538.701,529.9561,169
Jul 23, 20241,552.001,558.451,441.151,502.901,494.35177,379
Jul 22, 20241,537.201,565.401,514.001,540.601,531.8479,004
Jul 19, 20241,573.251,587.951,521.001,537.251,528.51195,178
Jul 18, 20241,665.601,667.401,564.301,572.701,563.75304,840
Jul 16, 20241,602.801,674.901,591.951,656.451,647.03407,222
Jul 15, 20241,588.801,625.501,555.051,602.851,593.73158,780
Jul 12, 20241,625.401,650.001,578.001,583.651,574.64129,540
Jul 11, 20241,608.851,675.001,589.351,618.301,609.10239,517
Jul 10, 20241,618.001,622.901,556.001,593.301,584.24212,661
Jul 9, 20241,647.001,656.001,585.001,601.151,592.04199,711
Jul 8, 20241,666.501,683.351,621.001,635.601,626.30117,478
Jul 5, 20241,649.951,684.451,646.201,666.501,657.02117,173
Jul 4, 20241,659.951,697.951,633.901,640.601,631.27147,534
Jul 3, 20241,644.801,676.951,644.801,660.951,651.50114,065
Jul 2, 20241,645.001,665.001,614.951,644.801,635.4485,287
Jul 1, 20241,582.851,659.401,560.051,643.651,634.30164,844
Jun 28, 20241,587.901,599.501,551.051,559.401,550.53110,326
Jun 27, 20241,608.601,624.901,565.001,573.501,564.55142,189
Jun 26, 20241,640.001,657.201,597.001,607.751,598.60139,343
Jun 25, 20241,623.001,700.001,620.301,641.701,632.36395,728
Jun 24, 20241,561.501,635.001,545.401,611.751,602.58238,390
Jun 21, 20241,584.951,620.001,540.001,568.401,559.48340,397
Jun 20, 20241,554.951,575.001,510.051,570.451,561.52250,009
Jun 19, 20241,580.001,601.001,550.001,565.851,556.94119,093
Jun 18, 20241,608.001,623.251,552.001,574.251,565.30169,268
Jun 14, 20241,578.701,629.951,568.001,594.551,585.48291,500
Jun 13, 20241,557.051,575.001,546.001,566.701,557.79183,667
Jun 12, 20241,569.451,595.001,537.501,556.351,547.50272,831
Jun 11, 20241,549.001,584.701,525.001,557.501,548.64545,139
Jun 10, 20241,502.501,586.701,471.951,560.801,551.92684,489
Jun 7, 20241,532.001,532.001,460.701,473.801,465.42486,803
Jun 6, 20241,409.801,541.851,409.801,519.301,510.66646,976
Jun 5, 20241,370.001,405.001,300.051,399.251,391.29206,771
Jun 4, 20241,468.501,470.001,330.001,366.301,358.53323,229
Jun 3, 20241,500.001,500.001,430.001,468.501,460.15338,800
May 31, 20241,450.101,466.001,420.101,435.401,427.24276,460
May 30, 20241,482.001,500.001,444.351,462.401,454.08409,266
May 29, 20241,419.051,500.001,394.951,485.401,476.951,375,034
May 28, 20241,480.001,481.301,408.151,432.951,424.802,116,089
May 27, 20241,308.301,506.901,290.001,455.951,447.677,120,327
May 24, 20241,165.001,363.301,164.001,282.601,275.307,651,639
May 23, 20241,184.951,216.901,116.001,144.051,137.541,019,354
May 22, 20241,059.051,172.001,040.451,159.601,153.003,086,420
May 21, 20241,050.001,069.001,037.001,058.201,052.18167,181
May 17, 20241,045.001,070.451,044.851,055.401,049.40313,159
May 16, 20241,049.751,054.401,035.351,039.701,033.7973,137
May 15, 20241,029.801,084.401,027.351,046.401,040.45536,017
May 14, 20241,022.051,031.001,017.051,022.451,016.63114,127
May 13, 20241,020.101,034.05994.151,022.551,016.73191,540
May 10, 20241,019.001,038.001,005.301,027.651,021.80555,487
May 9, 20241,051.051,060.001,007.101,014.501,008.73254,152
May 8, 20241,042.001,069.501,034.301,057.301,051.29176,752
May 7, 20241,039.851,070.001,013.001,062.501,056.46262,457
May 6, 20241,054.001,056.001,028.001,032.101,026.23121,116
May 3, 20241,066.001,082.001,044.651,048.351,042.39287,131
May 2, 20241,070.751,077.001,041.001,066.001,059.94251,084
Apr 30, 20241,043.651,070.001,027.801,053.251,047.26379,212
Apr 29, 20241,004.401,044.801,004.051,035.051,029.16320,610
Apr 26, 20241,018.001,026.601,001.201,004.40998.69124,596
Apr 25, 20241,017.351,021.001,003.451,012.301,006.5489,727

Related Tickers

DENORA.NS De Nora India Limited
794.90
-4.32%
 
HAVELLS.BO Havells India Limited
1,599.85
-0.29%
 
PANAENERG.BO Panasonic Energy India Co. Ltd.
395.50
-2.72%
 
QPOWER.NS QUALITY POWER ELEC EQUP L
341.40
-5.51%
 
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
HEG.NS HEG Limited
464.10
-2.64%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%