Finolex Cables

Finolex Cables Ltd Historical Data

NSEBSE

₹998.55

(13.05%)

Feb 13, 2025|03:31:20 PM

Invest wise with Expert advice

From Date

13/01/2025

To Date

13/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2025	990.45	1,019.75	986.75	1,012.3	18,286	15,88,58,870	81,101
15-Jan-2025	1,020	1,029.9	1,001.75	1,008.1	19,681	18,63,46,477.3	90,474
16-Jan-2025	1,024.9	1,056.45	1,020.7	1,031	19,804	22,65,46,232.65	1,04,841
17-Jan-2025	1,030	1,083	1,021	1,028.1	45,431	58,34,92,307.2	83,930
20-Jan-2025	1,028.1	1,042	1,021.3	1,030.95	14,330	10,57,16,439.55	31,927
21-Jan-2025	1,034.9	1,041.8	1,012.6	1,020.45	10,874	10,33,17,510.2	32,819
22-Jan-2025	1,027	1,028.1	988.6	1,006.8	16,711	10,80,55,327.65	48,502
23-Jan-2025	1,008.7	1,039.25	998.7	1,015.1	14,900	16,39,51,311.55	46,992
24-Jan-2025	1,019.3	1,024.75	988.05	996.4	17,291	16,73,90,335.95	90,600
27-Jan-2025	976	1,030	961.65	1,013.35	31,408	27,30,69,189.15	63,265
28-Jan-2025	1,012.1	1,012.9	967.95	974.1	32,025	26,47,69,793.85	84,000
29-Jan-2025	976.9	998.7	967.3	984.35	15,347	10,11,47,808.5	34,067
30-Jan-2025	987	1,008.85	984.15	1,002.7	16,507	11,65,80,903.15	39,248
31-Jan-2025	998.05	1,006.45	988.8	1,001.5	12,530	7,48,40,474.45	29,414
01-Feb-2025	1,006.95	1,026	990	999	9,458	8,46,68,403.15	27,055
03-Feb-2025	999	1,010.2	981.3	1,000.55	14,926	10,88,08,112.55	50,867
04-Feb-2025	993	1,001.25	980	990.2	12,793	10,69,31,388.35	44,712
05-Feb-2025	990.25	1,004.3	983	986.65	16,172	11,69,01,315.05	39,447
06-Feb-2025	990.05	990.35	965	983.25	22,779	12,87,07,505.1	59,618
07-Feb-2025	990	991	968.2	985.8	11,941	9,70,00,600.7	42,119
10-Feb-2025	988	988	963.5	968.4	10,688	7,11,42,167.8	37,584
11-Feb-2025	968	968	909.9	916.35	27,524	21,99,96,331.85	1,13,902
12-Feb-2025	916	924	874.5	883.3	35,260	26,82,51,073.1	1,43,587