UK markets open in 7 minutes

Finolex Cables Limited (FINCABLES.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,637.80-1.95 (-0.12%)
As of 12:06PM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,649.851,659.151,622.551,637.801,637.802,206
25 Jun 20241,611.751,700.001,611.751,639.751,639.7510,046
24 Jun 20241,560.001,636.451,547.051,610.601,610.608,746
21 Jun 20241,583.051,617.001,550.001,561.001,561.006,024
20 Jun 20241,555.001,574.301,509.201,569.151,569.1518,399
19 Jun 20241,581.851,603.101,541.901,566.101,566.1013,431
18 Jun 20241,594.551,624.001,551.401,575.151,575.1516,667
14 Jun 20241,567.001,629.901,567.001,594.551,594.5513,703
13 Jun 20241,573.551,575.101,544.051,566.601,566.604,663
12 Jun 20241,566.051,595.001,544.001,553.351,553.3512,253
11 Jun 20241,540.051,585.101,526.201,557.001,557.0032,562
10 Jun 20241,503.001,586.251,470.501,565.301,565.3059,696
07 Jun 20241,527.051,538.601,460.901,476.651,476.6548,772
06 Jun 20241,402.551,540.001,402.551,522.651,522.6574,055
05 Jun 20241,339.151,405.951,303.101,401.501,401.507,628
04 Jun 20241,468.001,468.001,330.001,363.101,363.1038,093
03 Jun 20241,463.701,494.801,431.101,469.151,469.1510,499
31 May 20241,440.401,467.251,416.201,434.901,434.9011,869
30 May 20241,489.951,501.151,445.401,459.701,459.7017,372
29 May 20241,419.951,500.051,395.801,484.851,484.8552,186
28 May 20241,484.951,484.951,408.051,431.951,431.95154,980
27 May 20241,308.251,510.001,294.351,457.051,457.05383,840
24 May 20241,165.001,361.951,164.451,282.601,282.60408,478
23 May 20241,183.701,216.301,127.101,144.751,144.7572,443
22 May 20241,052.651,171.951,040.001,160.101,160.10167,775
21 May 20241,045.051,067.551,037.801,058.451,058.457,683
17 May 20241,048.951,070.001,046.151,055.751,055.756,936
16 May 20241,050.001,051.151,034.801,038.851,038.854,537
15 May 20241,025.951,083.001,025.951,045.001,045.0014,719
14 May 20241,037.401,037.401,018.001,022.301,022.306,207
13 May 20241,023.001,030.80995.001,017.051,017.0511,091
10 May 20241,049.951,049.951,005.001,027.351,027.3514,162
09 May 20241,056.951,057.951,008.901,014.751,014.7516,185
08 May 20241,043.101,068.501,035.151,060.451,060.4518,607
07 May 20241,038.751,070.901,013.151,064.201,064.2028,247
06 May 20241,066.951,067.001,026.001,029.701,029.706,375
03 May 20241,056.301,081.951,044.701,046.451,046.4512,886
02 May 20241,062.651,076.451,041.751,065.101,065.1011,254
30 Apr 20241,043.001,069.301,028.001,051.401,051.4011,135
29 Apr 20241,004.251,045.101,003.401,034.401,034.4011,181
26 Apr 20241,016.101,025.001,001.501,004.251,004.254,700
25 Apr 20241,013.801,020.001,004.401,010.701,010.7013,855
24 Apr 20241,014.251,031.251,007.151,012.201,012.2014,738
23 Apr 2024987.801,016.00966.901,009.501,009.509,532
22 Apr 2024978.55985.00970.50977.35977.352,949
19 Apr 2024981.85981.85963.40969.50969.5010,073
18 Apr 2024983.601,005.00982.65984.80984.804,550
16 Apr 2024980.15994.80979.80983.20983.204,828
15 Apr 2024980.30990.00961.00983.60983.609,639
12 Apr 2024998.701,002.60987.851,000.301,000.306,239
10 Apr 20241,004.751,004.75991.251,000.101,000.109,520
09 Apr 20241,008.001,008.00989.10997.85997.855,123
08 Apr 2024998.751,020.55988.001,004.551,004.5510,514
05 Apr 20241,000.951,008.00985.95990.60990.6018,339
04 Apr 20241,022.001,045.451,000.001,013.051,013.0514,040
03 Apr 2024982.851,017.80975.001,013.701,013.7011,797
02 Apr 2024978.95983.35973.85977.20977.208,903
01 Apr 20241,003.101,010.75970.00976.80976.8012,756
28 Mar 2024974.301,004.30961.601,000.801,000.8039,275
27 Mar 2024978.001,008.75952.60975.05975.0553,563
26 Mar 2024891.50976.35890.75968.25968.2554,187
22 Mar 2024889.35892.00875.50889.60889.6011,398
21 Mar 2024900.95902.75882.40888.20888.205,174
20 Mar 2024880.05887.20864.50883.25883.254,831
19 Mar 2024878.45909.05871.80883.70883.7013,712
18 Mar 2024879.00884.15853.95875.65875.6513,088
15 Mar 2024842.95896.80833.00879.40879.4041,782
14 Mar 2024844.00857.00833.00841.80841.8013,078
13 Mar 2024877.25883.40833.00843.45843.4541,085
12 Mar 2024893.35900.55876.80883.60883.605,605
11 Mar 2024906.30916.40887.95891.20891.2020,721
07 Mar 2024926.85931.40901.90906.75906.756,047
06 Mar 2024933.15937.45918.00923.20923.2027,365
05 Mar 2024947.20953.35925.00936.65936.6512,736
04 Mar 2024959.75968.15942.35956.55956.5515,315
01 Mar 2024921.05925.40908.00915.40915.4020,567
29 Feb 2024945.20946.00917.00921.75921.758,180
28 Feb 2024950.05959.40943.00945.25945.2512,153
27 Feb 2024960.35973.95943.65954.60954.606,873
26 Feb 2024988.00988.00965.15968.05968.056,169
23 Feb 2024993.701,003.70978.05980.60980.6012,307
22 Feb 2024988.70990.00977.10982.25982.2511,346
21 Feb 2024996.35997.75983.00988.55988.5514,400
20 Feb 2024999.001,004.15990.20994.05994.0513,546
19 Feb 2024999.251,006.00991.55997.65997.6513,475
16 Feb 20241,013.801,019.00995.10999.15999.1514,971
15 Feb 20241,020.951,022.50995.601,003.201,003.207,063
14 Feb 20241,008.901,008.90992.751,003.151,003.158,259
13 Feb 20241,016.451,016.45981.101,010.501,010.504,345
12 Feb 20241,060.301,062.25986.35996.60996.6018,300
09 Feb 20241,143.851,143.851,051.601,057.851,057.8516,871
08 Feb 20241,151.551,151.551,102.001,133.551,133.559,233
07 Feb 20241,123.351,182.001,119.251,128.951,128.9527,622
06 Feb 20241,080.551,132.001,080.551,101.301,101.3022,408
05 Feb 20241,050.551,091.951,050.551,079.101,079.103,293
02 Feb 20241,099.851,099.851,053.951,062.651,062.654,756
01 Feb 20241,099.501,104.351,070.001,085.451,085.454,189
31 Jan 20241,087.151,102.501,087.151,099.501,099.503,627
30 Jan 20241,105.151,114.651,074.001,087.101,087.1016,710
29 Jan 20241,128.851,128.851,097.101,105.501,105.505,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...