Finolex Cables

Finolex Cables Ltd Historical Data

NSEBSE

₹967.5

(0.84%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/04/2025

To Date

24/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	887.05	898	880.1	883	23,937	20,37,47,541	78,684
25-Apr-2025	884.95	889.3	849	864.7	21,384	24,51,23,380.35	77,881
28-Apr-2025	866.95	881.4	851.6	874.05	17,175	12,89,53,952.6	34,335
29-Apr-2025	875.5	884.9	870.4	875.55	15,835	14,64,02,546.25	47,355
30-Apr-2025	873	883.8	856.7	866.55	27,782	18,55,85,643.7	95,849
02-May-2025	860	869.45	850.75	857.8	15,138	10,58,40,593.9	47,811
05-May-2025	860.7	934	860.7	913.25	1,42,282	3,07,91,55,168.15	3,43,617
06-May-2025	913.25	917.75	888	899.05	30,684	34,43,96,916.9	99,658
07-May-2025	875	904.5	872	895.9	25,739	29,32,44,635.85	69,490
08-May-2025	899.3	918.4	880	889.45	21,323	28,64,59,415.4	86,055
09-May-2025	877	884.35	861.25	877.9	20,986	18,21,37,548.3	80,412
12-May-2025	903.9	920.8	898.4	917.2	16,342	24,61,40,506	1,35,450
13-May-2025	918.1	928.8	914	919.4	16,346	24,49,69,568.25	1,04,142
14-May-2025	924.05	935	913.4	928.95	16,327	24,76,24,672.15	1,03,268
15-May-2025	938	948.4	927.5	932.1	13,185	29,47,08,985.95	1,12,552
16-May-2025	936.85	965.6	930.95	961.65	22,186	38,14,97,124.35	1,91,193
19-May-2025	965	977.3	950.3	962	19,888	29,14,68,949.15	1,46,286
20-May-2025	964.4	969.7	934.6	937.45	15,546	21,23,23,394.15	1,10,336
21-May-2025	945.6	960.6	935.05	947.1	20,060	24,71,62,986.65	82,191
22-May-2025	947.1	960.8	946.6	959.45	14,945	25,00,16,655.65	1,47,973
23-May-2025	964.95	997	959.25	967.5	30,156	47,26,87,035.35	1,67,909