NSE - Delayed Quote
INR
Finolex Cables Limited (FINCABLES.NS)
1,137.40
-2.60
(-0.23%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,137.00
1,170.00
1,122.10
1,137.40
1,137.40
352,774
Oct 30, 2026
1,163.50
1,164.30
1,135.00
1,140.00
1,140.00
301,523
Oct 29, 2026
1,146.00
1,179.60
1,145.00
1,165.50
1,165.50
362,955
Oct 28, 2026
1,160.00
1,180.00
1,142.40
1,149.70
1,149.70
229,140
Oct 27, 2026
1,146.50
1,180.00
1,140.00
1,164.40
1,164.40
489,544
Oct 26, 2026
1,080.00
1,150.00
1,062.00
1,144.70
1,144.70
1,029,329
Oct 23, 2026
1,150.00
1,150.00
1,052.60
1,090.30
1,090.30
1,274,976
Oct 22, 2026
1,200.00
1,200.00
1,117.00
1,139.90
1,139.90
1,714,557
Oct 21, 2026
1,290.00
1,295.60
1,195.00
1,202.40
1,202.40
969,181
Oct 19, 2026
1,360.00
1,360.80
1,268.10
1,282.50
1,282.50
1,225,139
Oct 16, 2026
1,399.00
1,417.40
1,364.30
1,367.70
1,367.70
269,106
Oct 15, 2026
1,441.00
1,452.80
1,382.20
1,393.90
1,393.90
301,684
Oct 14, 2026
1,472.50
1,472.50
1,438.20
1,446.30
1,446.30
194,686
Oct 13, 2026
1,445.00
1,480.00
1,411.30
1,474.50
1,474.50
482,216
Oct 12, 2026
1,392.00
1,446.10
1,386.30
1,438.30
1,438.30
427,159
Oct 9, 2026
1,404.80
1,428.30
1,377.90
1,388.70
1,388.70
376,357
Oct 8, 2026
1,497.30
1,499.00
1,396.60
1,402.20
1,402.20
719,704
Oct 7, 2026
1,481.10
1,494.90
1,463.40
1,483.50
1,483.50
409,024
Oct 6, 2026
1,467.30
1,495.50
1,444.00
1,474.00
1,474.00
537,623
Oct 5, 2026
1,458.80
1,496.10
1,454.00
1,467.30
1,467.30
499,455
Oct 1, 2026
1,448.20
1,477.50
1,428.90
1,458.80
1,458.80
598,654
Sep 30, 2026
1,432.00
1,472.40
1,432.00
1,450.30
1,450.30
452,990
Sep 29, 2026
1,408.10
1,459.80
1,396.40
1,435.50
1,435.50
769,597
Sep 28, 2026
1,460.90
1,460.90
1,400.00
1,408.10
1,408.10
431,897
Sep 25, 2026
1,482.00
1,493.90
1,426.10
1,460.90
1,460.90
501,380
Sep 24, 2026
1,465.00
1,490.90
1,450.10
1,480.00
1,480.00
791,508
Sep 23, 2026
1,475.00
1,488.40
1,441.00
1,470.20
1,470.20
594,101
Sep 22, 2026
1,409.90
1,474.00
1,404.30
1,468.10
1,468.10
1,670,261
Sep 21, 2026
1,411.20
1,424.90
1,395.00
1,399.70
1,399.70
398,902
Sep 18, 2026
1,399.00
1,434.70
1,390.20
1,411.20
1,411.20
1,061,919
Sep 17, 2026
1,362.50
1,428.50
1,357.70
1,395.80
1,395.80
1,123,026
Sep 16, 2026
1,344.20
1,394.90
1,299.10
1,362.60
1,362.60
1,264,308
Sep 15, 2026
1,420.00
1,421.60
1,326.40
1,339.90
1,339.90
1,266,116
Sep 11, 2026
1,406.40
1,498.00
1,340.10
1,424.00
1,424.00
3,358,636
Sep 10, 2026
1,355.00
1,429.00
1,336.70
1,418.40
1,418.40
2,351,771
Sep 9, 2026
1,320.00
1,376.00
1,295.40
1,353.40
1,353.40
2,871,412
Sep 8, 2026
1,235.10
1,311.80
1,230.20
1,302.30
1,302.30
1,806,357
Sep 7, 2026
1,212.00
1,252.00
1,211.10
1,227.00
1,227.00
732,032
Sep 4, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
1,223.50
1,254.90
1,211.00
1,220.20
1,220.20
1,492,429
Sep 3, 2026
1,197.20
1,279.80
1,197.20
1,272.90
1,263.90
1,809,176
Sep 2, 2026
1,232.30
1,235.50
1,186.50
1,191.20
1,182.78
643,658
Sep 1, 2026
1,260.00
1,266.40
1,224.40
1,248.30
1,239.47
641,035
Aug 31, 2026
1,300.00
1,300.00
1,236.25
1,247.15
1,238.33
1,132,169
Aug 28, 2026
1,298.00
1,308.15
1,283.10
1,297.90
1,288.72
443,359
Aug 27, 2026
1,280.00
1,315.00
1,270.00
1,291.15
1,282.02
685,892
Aug 26, 2026
1,269.00
1,295.45
1,261.45
1,286.35
1,277.25
371,138
Aug 25, 2026
1,291.90
1,291.90
1,244.70
1,259.85
1,250.94
343,314
Aug 24, 2026
1,271.30
1,307.50
1,263.95
1,291.60
1,282.47
767,250
Aug 21, 2026
1,293.00
1,297.85
1,255.15
1,260.50
1,251.59
548,922
Aug 20, 2026
1,313.70
1,331.00
1,250.00
1,291.20
1,282.07
513,137
Aug 19, 2026
1,329.10
1,329.10
1,265.95
1,313.70
1,304.41
787,232
Aug 18, 2026
1,320.85
1,339.30
1,300.30
1,329.35
1,319.95
884,780
Aug 17, 2026
1,252.10
1,327.75
1,252.10
1,320.85
1,311.51
2,336,079
Aug 14, 2026
1,249.30
1,283.95
1,231.65
1,246.85
1,238.03
1,271,289
Aug 13, 2026
1,272.00
1,282.00
1,240.00
1,249.30
1,240.47
1,641,911
Aug 12, 2026
1,240.00
1,374.00
1,233.00
1,280.05
1,271.00
20,153,531
Aug 11, 2026
1,070.00
1,224.50
1,052.65
1,207.85
1,199.31
8,840,419
Aug 10, 2026
1,024.65
1,068.00
1,010.45
1,058.05
1,050.57
596,060
Aug 7, 2026
1,040.00
1,040.00
1,017.00
1,024.65
1,017.41
182,159
Aug 6, 2026
1,010.00
1,042.85
1,003.35
1,034.75
1,027.43
507,703
Aug 5, 2026
995.50
1,012.90
994.00
1,003.35
996.26
270,952
Aug 4, 2026
999.00
1,005.90
989.15
993.25
986.23
183,648
Aug 3, 2026
991.00
1,006.00
988.00
998.05
990.99
200,264
Jul 31, 2026
973.00
1,005.40
973.00
987.60
980.62
224,243
Jul 30, 2026
984.60
984.90
967.00
973.00
966.12
116,888
Jul 29, 2026
978.90
989.40
973.90
984.90
977.94
137,633
Jul 28, 2026
1,006.60
1,007.90
971.00
973.10
966.22
199,112
Jul 27, 2026
999.90
1,015.00
992.40
998.60
991.54
209,703
Jul 24, 2026
974.00
1,005.00
956.20
998.90
991.84
328,672
Jul 23, 2026
1,005.80
1,016.20
976.10
977.80
970.89
242,535
Jul 22, 2026
1,010.20
1,027.00
994.00
1,014.90
1,007.72
296,476
Jul 21, 2026
1,020.00
1,020.00
1,000.00
1,006.20
999.09
160,191
Jul 20, 2026
1,018.00
1,025.00
1,009.50
1,015.40
1,008.22
158,377
Jul 17, 2026
1,052.00
1,060.00
1,015.00
1,017.30
1,010.11
173,626
Jul 16, 2026
1,035.00
1,057.30
1,025.70
1,048.00
1,040.59
286,633
Jul 15, 2026
1,038.00
1,051.20
1,032.00
1,037.80
1,030.46
144,627
Jul 14, 2026
1,050.00
1,052.90
1,027.70
1,032.70
1,025.40
236,877
Jul 13, 2026
1,054.70
1,076.00
1,038.20
1,058.40
1,050.92
176,063
Jul 10, 2026
1,055.00
1,063.20
1,045.10
1,054.50
1,047.04
137,851
Jul 9, 2026
1,028.90
1,054.00
1,025.50
1,046.60
1,039.20
150,312
Jul 8, 2026
1,047.70
1,066.90
1,020.60
1,028.90
1,021.63
271,095
Jul 7, 2026
1,088.10
1,088.10
1,030.50
1,048.00
1,040.59
428,736
Jul 6, 2026
1,101.30
1,111.70
1,082.20
1,087.00
1,079.31
186,881
Jul 3, 2026
1,135.50
1,136.40
1,091.40
1,100.10
1,092.32
408,057
Jul 2, 2026
1,148.00
1,154.70
1,121.50
1,129.80
1,121.81
196,118
Jul 1, 2026
1,170.60
1,185.80
1,125.00
1,144.50
1,136.41
297,243
Jun 30, 2026
1,185.00
1,186.10
1,152.50
1,169.40
1,161.13
364,635
Jun 29, 2026
1,116.50
1,193.30
1,103.90
1,179.20
1,170.86
1,244,887
Jun 25, 2026
1,138.40
1,155.00
1,109.40
1,116.50
1,108.61
255,574
Jun 24, 2026
1,160.30
1,170.00
1,128.20
1,136.60
1,128.56
341,026
Jun 23, 2026
1,198.90
1,198.90
1,145.00
1,157.20
1,149.02
415,659
Jun 22, 2026
1,178.00
1,203.90
1,162.10
1,190.50
1,182.08
813,753
Jun 19, 2026
1,157.00
1,174.00
1,135.50
1,164.30
1,156.07
552,245
Jun 18, 2026
1,122.50
1,173.00
1,116.60
1,158.60
1,150.41
988,512
Jun 17, 2026
1,059.90
1,140.00
1,056.10
1,120.00
1,112.08
897,747
Jun 16, 2026
1,047.20
1,066.50
1,044.80
1,055.50
1,048.04
228,139
Jun 15, 2026
1,092.00
1,092.00
1,041.00
1,044.10
1,036.72
925,013
Jun 12, 2026
1,021.90
1,040.00
1,015.00
1,035.80
1,028.48
305,861
Jun 11, 2026
993.00
1,034.40
975.50
1,012.90
1,005.74
474,174
Jun 10, 2026
1,030.30
1,047.60
991.00
994.50
987.47
248,266
Jun 9, 2026
1,022.90
1,046.70
1,018.90
1,032.10
1,024.80
413,389
Jun 8, 2026
1,045.00
1,054.60
1,008.50
1,019.60
1,012.39
540,369
Jun 5, 2026
1,020.00
1,065.00
1,013.50
1,057.50
1,050.02
697,666
Jun 4, 2026
996.10
1,029.00
991.00
1,018.10
1,010.90
389,452
Jun 3, 2026
1,002.20
1,021.60
975.80
996.60
989.55
426,524
Jun 2, 2026
990.00
1,007.20
961.80
1,002.10
995.01
880,787
Jun 1, 2026
1,157.00
1,180.00
984.80
989.70
982.70
1,985,465
May 29, 2026
1,155.00
1,165.00
1,126.45
1,136.30
1,128.27
870,200
May 27, 2026
1,095.15
1,184.80
1,090.50
1,177.25
1,168.93
1,972,063
May 26, 2026
1,078.75
1,090.45
1,066.35
1,086.15
1,078.47
381,835
May 25, 2026
1,048.00
1,108.25
1,041.50
1,068.90
1,061.34
1,331,551
May 22, 2026
1,053.85
1,053.85
1,029.35
1,031.20
1,023.91
266,896
May 21, 2026
1,050.00
1,074.10
1,037.05
1,043.10
1,035.72
298,344
May 20, 2026
1,048.30
1,048.30
1,024.40
1,039.70
1,032.35
151,296
May 19, 2026
1,029.95
1,089.70
1,029.95
1,056.25
1,048.78
427,291
May 18, 2026
1,035.60
1,038.50
1,000.45
1,022.95
1,015.72
484,137
May 15, 2026
1,072.95
1,081.80
1,045.00
1,050.90
1,043.47
249,176
May 14, 2026
1,078.50
1,091.25
1,059.35
1,074.30
1,066.70
329,171
May 13, 2026
1,069.95
1,092.65
1,063.00
1,077.65
1,070.03
363,765
May 12, 2026
1,129.55
1,140.00
1,065.10
1,073.50
1,065.91
717,873
May 11, 2026
1,141.30
1,163.95
1,105.35
1,132.55
1,124.54
807,722
May 8, 2026
1,097.00
1,172.80
1,093.75
1,141.30
1,133.23
1,953,206
May 7, 2026
1,048.05
1,101.85
1,048.00
1,087.90
1,080.21
1,081,088
May 6, 2026
1,065.20
1,073.10
1,025.10
1,045.45
1,038.06
425,983
May 5, 2026
1,022.00
1,098.90
1,005.15
1,054.95
1,047.49
2,315,004
May 4, 2026
991.00
1,022.60
967.55
1,016.30
1,009.11
451,757
Apr 30, 2026
1,013.25
1,015.25
983.80
990.55
983.55
334,216
Apr 29, 2026
1,011.00
1,022.00
996.00
1,003.25
996.16
304,552
Apr 28, 2026
1,012.00
1,019.00
989.20
1,004.40
997.30
394,355
Apr 27, 2026
980.00
1,014.50
978.00
1,005.25
998.14
566,569
Apr 24, 2026
968.40
982.25
958.35
972.70
965.82
356,151
Apr 23, 2026
974.00
992.00
963.15
968.40
961.55
490,308
Apr 22, 2026
945.00
985.80
945.00
975.80
968.90
481,742
Apr 21, 2026
951.00
978.00
945.05
953.50
946.76
965,327
Apr 20, 2026
941.00
956.85
922.35
946.55
939.86
391,887
Apr 17, 2026
915.30
955.00
914.00
940.55
933.90
681,308
Apr 16, 2026
890.00
929.75
890.00
913.55
907.09
833,516
Apr 15, 2026
867.75
888.05
851.45
883.60
877.35
552,100
Apr 13, 2026
832.00
858.80
817.40
846.75
840.76
371,219
Apr 10, 2026
843.20
859.80
841.05
847.75
841.76
286,833
Apr 9, 2026
850.00
872.95
840.00
843.45
837.49
378,893
Apr 8, 2026
851.00
851.00
826.80
848.10
842.10
332,391
Apr 7, 2026
808.20
814.00
796.00
810.50
804.77
134,615
Apr 6, 2026
800.80
813.30
785.85
809.20
803.48
553,558
Apr 2, 2026
782.35
807.65
765.50
797.65
792.01
383,930
Apr 1, 2026
794.45
823.00
791.50
798.75
793.10
363,904
Mar 30, 2026
794.00
812.45
772.00
776.50
771.01
539,870
Mar 27, 2026
830.00
830.00
802.95
806.65
800.95
435,552
Mar 25, 2026
827.00
839.85
821.90
832.15
826.27
325,837
Mar 24, 2026
834.00
838.05
811.70
815.25
809.49
663,964
Mar 23, 2026
867.30
867.30
805.20
808.60
802.88
551,310
Mar 20, 2026
851.90
892.75
851.00
878.15
871.94
904,177
Mar 19, 2026
870.00
870.00
844.00
849.80
843.79
331,755
Mar 18, 2026
861.00
885.00
857.80
876.95
870.75
329,568
Mar 17, 2026
856.80
883.00
842.20
857.40
851.34
398,852
Mar 16, 2026
851.00
859.75
832.50
845.00
839.03
415,002
Mar 13, 2026
894.55
894.60
850.05
856.00
849.95
417,109
Mar 12, 2026
885.00
904.95
869.05
894.45
888.13
451,130
Mar 11, 2026
928.95
943.40
884.30
887.85
881.57
631,109
Mar 10, 2026
978.00
993.80
922.00
929.00
922.43
1,080,791
Mar 9, 2026
960.00
977.75
927.20
962.50
955.69
1,057,315
Mar 6, 2026
920.00
976.60
914.70
968.85
962.00
1,402,050
Mar 5, 2026
890.00
927.00
885.65
918.00
911.51
766,211
Mar 4, 2026
925.00
939.55
884.40
889.35
883.06
817,364
Mar 2, 2026
873.70
956.40
870.10
946.45
939.76
2,625,254
Feb 27, 2026
876.00
942.00
866.40
913.70
907.24
4,594,730
Feb 26, 2026
829.00
882.00
826.20
873.35
867.17
1,252,574
Feb 25, 2026
815.00
829.00
812.35
826.60
820.76
230,950
Feb 24, 2026
825.20
825.20
800.00
812.35
806.61
217,723
Feb 23, 2026
798.80
832.20
795.90
825.20
819.37
526,460
Feb 20, 2026
801.00
812.00
786.35
791.90
786.30
231,611
Feb 19, 2026
821.95
821.95
796.35
801.70
796.03
99,450
Feb 18, 2026
820.00
828.95
816.05
819.90
814.10
195,765
Feb 17, 2026
803.00
820.00
798.15
818.70
812.91
183,046
Feb 16, 2026
810.00
819.80
801.80
804.45
798.76
149,624
Feb 13, 2026
819.00
823.75
800.00
810.80
805.07
222,791
Feb 12, 2026
824.00
829.00
805.50
819.10
813.31
278,870
Feb 11, 2026
836.00
844.60
816.90
818.55
812.76
469,864
Feb 10, 2026
795.55
830.00
794.10
826.90
821.05
1,204,687
Feb 9, 2026
787.00
795.00
770.00
792.65
787.05
291,355
Feb 6, 2026
745.50
774.50
745.50
771.20
765.75
373,587
Feb 5, 2026
747.00
755.15
737.05
745.50
740.23
80,118
Feb 4, 2026
745.65
747.00
735.00
744.95
739.68
114,728
Feb 3, 2026
747.90
747.90
716.00
738.95
733.73
172,853
Feb 2, 2026
721.90
726.95
701.35
722.85
717.74
112,501
Jan 30, 2026
710.00
727.00
700.80
722.25
717.14
146,697
Jan 29, 2026
725.90
730.80
707.00
710.80
705.77
114,767
Jan 28, 2026
710.10
728.50
702.90
725.90
720.77
276,508
Jan 27, 2026
721.75
721.85
701.15
711.30
706.27
212,202
Jan 23, 2026
730.00
737.45
712.00
721.75
716.65
149,074
Jan 22, 2026
717.75
732.25
715.00
727.95
722.80
133,632
Jan 21, 2026
720.00
725.90
704.80
713.45
708.41
201,219
Jan 20, 2026
756.10
756.10
720.90
726.30
721.16
164,749
Jan 19, 2026
781.90
782.45
752.80
756.15
750.80
126,340
Jan 16, 2026
776.50
781.55
772.95
779.90
774.39
117,037
Jan 15, 2026
776.90
776.90
776.90
776.90
771.41
-
Jan 14, 2026
760.00
783.05
760.00
776.90
771.41
137,226
Jan 13, 2026
759.30
766.00
754.95
761.85
756.46
156,209
Jan 12, 2026
770.00
770.60
745.00
756.70
751.35
145,495
Jan 9, 2026
776.80
781.75
765.55
770.65
765.20
164,974
Jan 8, 2026
784.40
786.45
769.90
775.70
770.22
143,879
Jan 7, 2026
781.30
785.80
779.00
782.55
777.02
111,397
Jan 6, 2026
781.95
785.00
777.30
781.90
776.37
90,342
Jan 5, 2026
786.80
787.15
775.10
781.95
776.42
168,489
Jan 2, 2026
784.00
791.35
777.60
784.45
778.90
202,731
Jan 1, 2026
751.00
789.00
748.05
786.35
780.79
691,490
Dec 31, 2025
732.30
753.00
732.30
749.70
744.40
132,723
Dec 30, 2025
741.00
741.95
727.80
731.80
726.63
204,612
Dec 29, 2025
765.10
765.40
740.50
742.20
736.95
252,736
Dec 26, 2025
775.00
776.00
765.50
767.20
761.78
84,223
Dec 24, 2025
767.45
777.05
762.65
773.40
767.93
145,088
Dec 23, 2025
789.90
789.90
770.10
772.40
766.94
112,888
Dec 22, 2025
795.05
797.00
782.00
784.60
779.05
150,122
Dec 19, 2025
769.80
794.50
769.80
787.25
781.68
392,875
Dec 18, 2025
770.00
777.60
759.55
774.80
769.32
134,011
Dec 17, 2025
780.55
782.60
763.65
766.25
760.83
159,946
Dec 16, 2025
760.30
782.35
753.35
779.60
774.09
337,474
Dec 15, 2025
740.15
760.00
735.10
758.25
752.89
138,263
Dec 12, 2025
740.20
743.00
733.00
740.15
734.92
118,354
Dec 11, 2025
743.60
744.60
730.00
738.55
733.33
191,549
Dec 10, 2025
731.50
748.80
727.00
740.60
735.36
379,316
Dec 9, 2025
720.00
732.00
707.30
726.45
721.31
262,557
Dec 8, 2025
737.10
739.55
715.00
717.20
712.13
214,595
Dec 5, 2025
740.00
742.20
733.50
736.55
731.34
176,957
Dec 4, 2025
741.80
749.00
737.95
740.65
735.41
115,719
Dec 3, 2025
743.80
750.60
740.45
741.80
736.56
93,036
Dec 2, 2025
754.60
754.60
744.00
744.85
739.58
106,024
Dec 1, 2025
755.85
757.15
749.00
750.40
745.09
96,623
Nov 28, 2025
754.40
755.00
747.00
749.15
743.85
113,504
Nov 27, 2025
759.00
761.60
750.25
753.65
748.32
91,932
Nov 26, 2025
756.35
760.00
751.25
756.40
751.05
98,635
Nov 25, 2025
747.00
755.25
742.05
753.40
748.07
134,974
Nov 24, 2025
759.95
760.55
745.00
747.85
742.56
178,818
Nov 21, 2025
768.40
769.70
757.00
758.10
752.74
133,522
Nov 20, 2025
776.35
780.95
766.00
767.45
762.02
169,247
Nov 19, 2025
785.15
787.90
769.30
775.70
770.22
235,519
Nov 18, 2025
790.00
791.00
783.35
785.15
779.60
146,598
Nov 17, 2025
790.00
799.80
786.60
793.15
787.54
150,950
Nov 14, 2025
787.05
789.30
778.15
783.05
777.51
185,616
Nov 13, 2025
791.80
801.80
783.15
789.30
783.72
258,937
Nov 12, 2025
794.10
801.15
781.00
788.40
782.83
396,438
Nov 11, 2025
795.60
795.60
763.35
786.15
780.59
943,457
Nov 10, 2025
772.40
802.05
770.15
793.55
787.94
480,266
Nov 7, 2025
771.90
778.75
753.00
766.55
761.13
368,014
Nov 6, 2025
790.00
790.00
768.30
769.95
764.51
318,264
Nov 4, 2025
799.90
799.90
783.55
787.40
781.83
418,819
Nov 3, 2025
786.75
810.85
786.75
796.75
791.12
374,196
