U.S. Markets closed

Finolex Cables Limited (FINCABLES.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
524.90-5.15 (-0.97%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017525.00528.75511.70524.90524.9035,973
Aug 17, 2017531.95533.95526.10530.05530.05110,830
Aug 16, 2017510.40533.00504.10527.30527.30235,615
Aug 14, 2017506.00511.80500.95510.40510.4059,930
Aug 11, 2017486.00502.50465.75495.05495.05204,116
Aug 10, 2017494.00508.00483.00490.25490.25239,192
Aug 09, 2017493.45495.40485.05490.45490.4560,506
Aug 08, 2017492.65497.00481.05489.20489.2039,763
Aug 07, 2017482.50497.00476.15492.65492.6542,595
Aug 04, 2017475.90485.20474.05482.90482.9032,824
Aug 03, 2017478.00479.85472.00475.65475.6529,127
Aug 02, 2017479.00484.15472.55480.00480.0039,123
Aug 01, 2017467.00480.00463.15477.55477.5570,969
Jul 31, 2017478.00480.70461.75466.80466.8057,536
Jul 28, 2017488.60489.95470.05476.40476.40219,765
Jul 27, 2017493.00498.55485.05488.60488.60830,580
Jul 26, 2017483.80491.00482.05489.70489.7051,431
Jul 25, 2017489.05489.05477.00483.25483.2539,825
Jul 24, 2017494.05496.00485.00487.00487.0077,243
Jul 21, 2017507.95507.95488.00494.05494.0560,917
Jul 20, 2017504.80509.00500.40503.60503.6088,631
Jul 19, 2017504.05506.00491.55497.05497.0546,494
Jul 18, 2017508.90508.90500.00502.05502.0533,999
Jul 17, 2017500.05512.50490.05508.90508.9046,446
Jul 14, 2017515.00524.40495.30501.85501.85131,613
Jul 13, 2017494.65512.40490.10510.05510.05102,385
Jul 12, 2017490.50493.95488.00490.20490.2013,614
Jul 11, 2017491.85493.95487.05490.55490.5523,852
Jul 10, 2017490.00495.00482.25491.85491.855,776
Jul 07, 2017489.00494.00480.10489.15489.1535,422
Jul 06, 2017480.15490.30478.50485.95485.95107,701
Jul 05, 2017483.00487.20475.05484.85484.8561,934
Jul 04, 2017468.50484.00464.10482.10482.1063,511
Jul 03, 2017463.70472.25458.90464.95464.9575,672
Jun 30, 2017460.45470.00451.50456.30456.30111,169
Jun 29, 2017467.60473.95456.55460.45460.45110,685
Jun 28, 2017474.05478.45465.05467.50467.5067,490
Jun 27, 2017482.20484.00467.00476.85476.8557,762
Jun 23, 2017482.65484.90478.10482.20482.2026,415
Jun 22, 2017493.00493.00479.25482.65482.65122,496
Jun 21, 2017498.35498.35483.00489.00489.0048,674
Jun 20, 2017497.95503.00493.00497.60497.6043,428
Jun 19, 2017493.25498.95486.25496.20496.2032,566
Jun 16, 2017507.90510.10485.10496.25496.25159,818
Jun 15, 2017508.20510.95497.60502.95502.9561,022
Jun 14, 2017508.95509.00503.30508.20508.2084,894
Jun 13, 2017507.35507.75497.10506.30506.3083,881
Jun 12, 2017509.90509.90502.00505.45505.4560,861
Jun 09, 2017513.00513.00504.00506.60506.6055,399
Jun 08, 2017510.00519.00506.00508.80508.8054,174
Jun 07, 2017504.75515.90503.55512.80512.8022,326
Jun 06, 2017509.75511.95501.00504.75504.7552,944
Jun 05, 2017511.05515.50501.15506.70506.7052,333
Jun 02, 2017506.60520.00500.65516.15516.1560,057
Jun 01, 2017504.95513.00497.25500.65500.6592,280
May 31, 2017506.00527.30496.55510.55510.55145,192
May 30, 2017518.80520.25507.20515.70515.7025,655
May 29, 2017519.50536.65509.45512.85512.8560,322
May 26, 2017502.00534.05502.00524.40524.40103,046
May 25, 2017490.15501.70482.15497.60497.6050,635
May 24, 2017511.05514.90476.10491.00491.0068,960
May 23, 2017530.00530.00505.00509.95509.9567,334
May 22, 2017535.05539.40531.00531.25531.2516,353
May 19, 2017545.00546.90529.75538.10538.1054,437
May 18, 2017538.00545.00536.05541.50541.5043,646
May 17, 2017535.05545.50532.40540.30540.3062,448
May 16, 2017540.00541.95533.30536.80536.8047,068
May 15, 2017540.00542.80536.85537.95537.9575,074
May 12, 2017533.60543.00533.60539.25539.2551,030
May 11, 2017538.40542.00531.00533.55533.5545,085
May 10, 2017528.00537.00526.00535.65535.65115,968
May 09, 2017529.00529.00520.10526.95526.9522,934
May 08, 2017528.65530.00518.90525.80525.8027,487
May 05, 2017521.00532.00521.00524.20524.2059,571
May 04, 2017532.80532.80524.90527.45527.4543,986
May 03, 2017527.35531.90520.20528.15528.1547,462
May 02, 2017526.10536.10521.00527.35527.3549,790
Apr 28, 2017527.00532.95515.05526.10526.1045,860
Apr 27, 2017532.75538.25518.25525.55525.5536,063
Apr 26, 2017543.00544.00530.00532.75532.7543,579
Apr 25, 2017535.75539.90531.25538.05538.0563,713
Apr 24, 2017538.00540.45529.00530.30530.3032,847
Apr 21, 2017539.50548.05536.00537.95537.9574,787
Apr 20, 2017541.00542.05532.40536.05536.0521,606
Apr 19, 2017545.10545.45533.60538.25538.2531,574
Apr 18, 2017543.30551.90532.00541.60541.6058,014
Apr 17, 2017546.90552.00540.55543.00543.0027,649
Apr 13, 2017553.00564.40542.05546.90546.9075,278
Apr 12, 2017553.50572.80538.05551.70551.70156,501
Apr 11, 2017536.80555.75532.55553.40553.40107,733
Apr 10, 2017518.00534.90518.00529.55529.5545,880
Apr 07, 2017530.00538.80512.00515.30515.3065,100
Apr 06, 2017543.00544.90528.50530.75530.7576,074
Apr 05, 2017531.45554.00531.00549.15549.1583,612
Apr 03, 2017516.95537.90516.90531.45531.45102,711
Mar 31, 2017520.00522.00510.50516.55516.5555,317
Mar 30, 2017508.20516.00501.00514.85514.8545,008
Mar 29, 2017512.90512.90498.95507.55507.55106,590
Mar 28, 2017496.00520.80495.00511.75511.75235,504
Mar 27, 2017467.10494.50462.35491.60491.60164,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...