UK markets open in 6 hours 6 minutes
NIKKEI 225
38,114.81 -699.75 (-1.80%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.34 -0.11 (-0.14%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,578.07 +425.68 (+0.82%)
Finolex Cables Limited (FINCABLES.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,567.00 | 1,629.90 | 1,567.00 | 1,594.55 | 1,594.55 | 13,703 |
| 13 Jun 2024 | 1,573.55 | 1,575.10 | 1,544.05 | 1,566.60 | 1,566.60 | 4,663 |
| 12 Jun 2024 | 1,566.05 | 1,595.00 | 1,544.00 | 1,553.35 | 1,553.35 | 12,253 |
| 11 Jun 2024 | 1,540.05 | 1,585.10 | 1,526.20 | 1,557.00 | 1,557.00 | 32,562 |
| 10 Jun 2024 | 1,503.00 | 1,586.25 | 1,470.50 | 1,565.30 | 1,565.30 | 59,696 |
| 07 Jun 2024 | 1,527.05 | 1,538.60 | 1,460.90 | 1,476.65 | 1,476.65 | 48,772 |
| 06 Jun 2024 | 1,402.55 | 1,540.00 | 1,402.55 | 1,522.65 | 1,522.65 | 74,055 |
| 05 Jun 2024 | 1,339.15 | 1,405.95 | 1,303.10 | 1,401.50 | 1,401.50 | 7,628 |
| 04 Jun 2024 | 1,468.00 | 1,468.00 | 1,330.00 | 1,363.10 | 1,363.10 | 38,093 |
| 03 Jun 2024 | 1,463.70 | 1,494.80 | 1,431.10 | 1,469.15 | 1,469.15 | 10,499 |
| 31 May 2024 | 1,440.40 | 1,467.25 | 1,416.20 | 1,434.90 | 1,434.90 | 11,869 |
| 30 May 2024 | 1,489.95 | 1,501.15 | 1,445.40 | 1,459.70 | 1,459.70 | 17,372 |
| 29 May 2024 | 1,419.95 | 1,500.05 | 1,395.80 | 1,484.85 | 1,484.85 | 52,186 |
| 28 May 2024 | 1,484.95 | 1,484.95 | 1,408.05 | 1,431.95 | 1,431.95 | 154,980 |
| 27 May 2024 | 1,308.25 | 1,510.00 | 1,294.35 | 1,457.05 | 1,457.05 | 383,840 |
| 24 May 2024 | 1,165.00 | 1,361.95 | 1,164.45 | 1,282.60 | 1,282.60 | 408,478 |
| 23 May 2024 | 1,183.70 | 1,216.30 | 1,127.10 | 1,144.75 | 1,144.75 | 72,443 |
| 22 May 2024 | 1,052.65 | 1,171.95 | 1,040.00 | 1,160.10 | 1,160.10 | 167,775 |
| 21 May 2024 | 1,045.05 | 1,067.55 | 1,037.80 | 1,058.45 | 1,058.45 | 7,683 |
| 17 May 2024 | 1,048.95 | 1,070.00 | 1,046.15 | 1,055.75 | 1,055.75 | 6,936 |
| 16 May 2024 | 1,050.00 | 1,051.15 | 1,034.80 | 1,038.85 | 1,038.85 | 4,537 |
| 15 May 2024 | 1,025.95 | 1,083.00 | 1,025.95 | 1,045.00 | 1,045.00 | 14,719 |
| 14 May 2024 | 1,037.40 | 1,037.40 | 1,018.00 | 1,022.30 | 1,022.30 | 6,207 |
| 13 May 2024 | 1,023.00 | 1,030.80 | 995.00 | 1,017.05 | 1,017.05 | 11,091 |
| 10 May 2024 | 1,049.95 | 1,049.95 | 1,005.00 | 1,027.35 | 1,027.35 | 14,162 |
| 09 May 2024 | 1,056.95 | 1,057.95 | 1,008.90 | 1,014.75 | 1,014.75 | 16,185 |
| 08 May 2024 | 1,043.10 | 1,068.50 | 1,035.15 | 1,060.45 | 1,060.45 | 18,607 |
| 07 May 2024 | 1,038.75 | 1,070.90 | 1,013.15 | 1,064.20 | 1,064.20 | 28,247 |
| 06 May 2024 | 1,066.95 | 1,067.00 | 1,026.00 | 1,029.70 | 1,029.70 | 6,375 |
| 03 May 2024 | 1,056.30 | 1,081.95 | 1,044.70 | 1,046.45 | 1,046.45 | 12,886 |
| 02 May 2024 | 1,062.65 | 1,076.45 | 1,041.75 | 1,065.10 | 1,065.10 | 11,254 |
| 30 Apr 2024 | 1,043.00 | 1,069.30 | 1,028.00 | 1,051.40 | 1,051.40 | 11,135 |
| 29 Apr 2024 | 1,004.25 | 1,045.10 | 1,003.40 | 1,034.40 | 1,034.40 | 11,181 |
| 26 Apr 2024 | 1,016.10 | 1,025.00 | 1,001.50 | 1,004.25 | 1,004.25 | 4,700 |
| 25 Apr 2024 | 1,013.80 | 1,020.00 | 1,004.40 | 1,010.70 | 1,010.70 | 13,855 |
| 24 Apr 2024 | 1,014.25 | 1,031.25 | 1,007.15 | 1,012.20 | 1,012.20 | 14,738 |
| 23 Apr 2024 | 987.80 | 1,016.00 | 966.90 | 1,009.50 | 1,009.50 | 9,532 |
| 22 Apr 2024 | 978.55 | 985.00 | 970.50 | 977.35 | 977.35 | 2,949 |
| 19 Apr 2024 | 981.85 | 981.85 | 963.40 | 969.50 | 969.50 | 10,073 |
| 18 Apr 2024 | 983.60 | 1,005.00 | 982.65 | 984.80 | 984.80 | 4,550 |
| 16 Apr 2024 | 980.15 | 994.80 | 979.80 | 983.20 | 983.20 | 4,828 |
| 15 Apr 2024 | 980.30 | 990.00 | 961.00 | 983.60 | 983.60 | 9,639 |
| 12 Apr 2024 | 998.70 | 1,002.60 | 987.85 | 1,000.30 | 1,000.30 | 6,239 |
| 10 Apr 2024 | 1,004.75 | 1,004.75 | 991.25 | 1,000.10 | 1,000.10 | 9,520 |
| 09 Apr 2024 | 1,008.00 | 1,008.00 | 989.10 | 997.85 | 997.85 | 5,123 |
| 08 Apr 2024 | 998.75 | 1,020.55 | 988.00 | 1,004.55 | 1,004.55 | 10,514 |
| 05 Apr 2024 | 1,000.95 | 1,008.00 | 985.95 | 990.60 | 990.60 | 18,339 |
| 04 Apr 2024 | 1,022.00 | 1,045.45 | 1,000.00 | 1,013.05 | 1,013.05 | 14,040 |
| 03 Apr 2024 | 982.85 | 1,017.80 | 975.00 | 1,013.70 | 1,013.70 | 11,797 |
| 02 Apr 2024 | 978.95 | 983.35 | 973.85 | 977.20 | 977.20 | 8,903 |
| 01 Apr 2024 | 1,003.10 | 1,010.75 | 970.00 | 976.80 | 976.80 | 12,756 |
| 28 Mar 2024 | 974.30 | 1,004.30 | 961.60 | 1,000.80 | 1,000.80 | 39,275 |
| 27 Mar 2024 | 978.00 | 1,008.75 | 952.60 | 975.05 | 975.05 | 53,563 |
| 26 Mar 2024 | 891.50 | 976.35 | 890.75 | 968.25 | 968.25 | 54,187 |
| 22 Mar 2024 | 889.35 | 892.00 | 875.50 | 889.60 | 889.60 | 11,398 |
| 21 Mar 2024 | 900.95 | 902.75 | 882.40 | 888.20 | 888.20 | 5,174 |
| 20 Mar 2024 | 880.05 | 887.20 | 864.50 | 883.25 | 883.25 | 4,831 |
| 19 Mar 2024 | 878.45 | 909.05 | 871.80 | 883.70 | 883.70 | 13,712 |
| 18 Mar 2024 | 879.00 | 884.15 | 853.95 | 875.65 | 875.65 | 13,088 |
| 15 Mar 2024 | 842.95 | 896.80 | 833.00 | 879.40 | 879.40 | 41,782 |
| 14 Mar 2024 | 844.00 | 857.00 | 833.00 | 841.80 | 841.80 | 13,078 |
| 13 Mar 2024 | 877.25 | 883.40 | 833.00 | 843.45 | 843.45 | 41,085 |
| 12 Mar 2024 | 893.35 | 900.55 | 876.80 | 883.60 | 883.60 | 5,605 |
| 11 Mar 2024 | 906.30 | 916.40 | 887.95 | 891.20 | 891.20 | 20,721 |
| 07 Mar 2024 | 926.85 | 931.40 | 901.90 | 906.75 | 906.75 | 6,047 |
| 06 Mar 2024 | 933.15 | 937.45 | 918.00 | 923.20 | 923.20 | 27,365 |
| 05 Mar 2024 | 947.20 | 953.35 | 925.00 | 936.65 | 936.65 | 12,736 |
| 04 Mar 2024 | 959.75 | 968.15 | 942.35 | 956.55 | 956.55 | 15,315 |
| 01 Mar 2024 | 921.05 | 925.40 | 908.00 | 915.40 | 915.40 | 20,567 |
| 29 Feb 2024 | 945.20 | 946.00 | 917.00 | 921.75 | 921.75 | 8,180 |
| 28 Feb 2024 | 950.05 | 959.40 | 943.00 | 945.25 | 945.25 | 12,153 |
| 27 Feb 2024 | 960.35 | 973.95 | 943.65 | 954.60 | 954.60 | 6,873 |
| 26 Feb 2024 | 988.00 | 988.00 | 965.15 | 968.05 | 968.05 | 6,169 |
| 23 Feb 2024 | 993.70 | 1,003.70 | 978.05 | 980.60 | 980.60 | 12,307 |
| 22 Feb 2024 | 988.70 | 990.00 | 977.10 | 982.25 | 982.25 | 11,346 |
| 21 Feb 2024 | 996.35 | 997.75 | 983.00 | 988.55 | 988.55 | 14,400 |
| 20 Feb 2024 | 999.00 | 1,004.15 | 990.20 | 994.05 | 994.05 | 13,546 |
| 19 Feb 2024 | 999.25 | 1,006.00 | 991.55 | 997.65 | 997.65 | 13,475 |
| 16 Feb 2024 | 1,013.80 | 1,019.00 | 995.10 | 999.15 | 999.15 | 14,971 |
| 15 Feb 2024 | 1,020.95 | 1,022.50 | 995.60 | 1,003.20 | 1,003.20 | 7,063 |
| 14 Feb 2024 | 1,008.90 | 1,008.90 | 992.75 | 1,003.15 | 1,003.15 | 8,259 |
| 13 Feb 2024 | 1,016.45 | 1,016.45 | 981.10 | 1,010.50 | 1,010.50 | 4,345 |
| 12 Feb 2024 | 1,060.30 | 1,062.25 | 986.35 | 996.60 | 996.60 | 18,300 |
| 09 Feb 2024 | 1,143.85 | 1,143.85 | 1,051.60 | 1,057.85 | 1,057.85 | 16,871 |
| 08 Feb 2024 | 1,151.55 | 1,151.55 | 1,102.00 | 1,133.55 | 1,133.55 | 9,233 |
| 07 Feb 2024 | 1,123.35 | 1,182.00 | 1,119.25 | 1,128.95 | 1,128.95 | 27,622 |
| 06 Feb 2024 | 1,080.55 | 1,132.00 | 1,080.55 | 1,101.30 | 1,101.30 | 22,408 |
| 05 Feb 2024 | 1,050.55 | 1,091.95 | 1,050.55 | 1,079.10 | 1,079.10 | 3,293 |
| 02 Feb 2024 | 1,099.85 | 1,099.85 | 1,053.95 | 1,062.65 | 1,062.65 | 4,756 |
| 01 Feb 2024 | 1,099.50 | 1,104.35 | 1,070.00 | 1,085.45 | 1,085.45 | 4,189 |
| 31 Jan 2024 | 1,087.15 | 1,102.50 | 1,087.15 | 1,099.50 | 1,099.50 | 3,627 |
| 30 Jan 2024 | 1,105.15 | 1,114.65 | 1,074.00 | 1,087.10 | 1,087.10 | 16,710 |
| 29 Jan 2024 | 1,128.85 | 1,128.85 | 1,097.10 | 1,105.50 | 1,105.50 | 5,938 |
| 25 Jan 2024 | 1,085.25 | 1,124.10 | 1,081.45 | 1,103.75 | 1,103.75 | 34,790 |
| 24 Jan 2024 | 1,078.65 | 1,090.00 | 1,061.70 | 1,084.40 | 1,084.40 | 7,046 |
| 23 Jan 2024 | 1,089.70 | 1,104.00 | 1,069.80 | 1,079.60 | 1,079.60 | 9,880 |
| 19 Jan 2024 | 1,066.55 | 1,074.40 | 1,058.00 | 1,065.35 | 1,065.35 | 3,857 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,045.00 | 1,064.65 | 1,044.30 | 1,056.20 | 1,056.20 | 9,012 |
| 16 Jan 2024 | 1,074.60 | 1,085.60 | 1,034.95 | 1,045.50 | 1,045.50 | 11,842 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.