FINCABLES Historical Share Price Data

Finolex Cables Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	1000	1004	989.1	1000.35	14151	193873501.6	121420	14.90	0.35
15-Apr-2024	981.7	992.1	960.6	985.55	13760	139130285.75	142091	31.50	3.85
16-Apr-2024	984	994.05	980	984	10264	117880603.7	57488	14.05
18-Apr-2024	984	1005.6	981.05	984.45	13065	116639159.15	48611	24.55	0.45
19-Apr-2024	970	979	965.4	970.45	8789	80085933.8	38470	13.60	0.45
22-Apr-2024	977	984.7	970.25	978.1	7517	70673046.3	34556	14.45	1.10
23-Apr-2024	980.05	1017	966.3	1008.2	25232	500142494.25	349595	50.70	28.15
24-Apr-2024	1010.4	1032	1006.05	1011.8	18991	201369496.8	75770	25.95	1.40
25-Apr-2024	1017.35	1021	1003.45	1012.3	9768	90886404.95	89727	17.55	-5.05
26-Apr-2024	1018	1026.6	1001.2	1004.4	14185	125897898.65	55028	25.40	-13.60
29-Apr-2024	1004.4	1044.8	1004.05	1035.05	27996	331081469.3	142570	40.75	30.65
30-Apr-2024	1043.65	1070	1027.8	1053.25	36716	399644001.75	173460	42.20	9.60
02-May-2024	1070.75	1077	1041	1066	28516	266183518.5	93065	36.00	-4.75
03-May-2024	1066	1082	1044.65	1048.35	22907	306373869.05	100109	37.35	-17.65
06-May-2024	1054	1056	1028	1032.1	12048	125547247.8	62327	28.00	-21.90
07-May-2024	1039.85	1070	1013	1062.5	25217	273686538.15	117276	57.00	22.65
08-May-2024	1042	1069.5	1034.3	1057.3	20486	187127266.5	83069	35.20	15.30
09-May-2024	1051.05	1060	1007.1	1014.5	11171	264164843.3	192172	52.90	-36.55
10-May-2024	1019	1038	1005.3	1027.65	27197	566978254.05	426278	32.70	8.65

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.