Finolex Cables Share Price History

Finolex Cables

CMP as on 02-Dec-21 15:59

₹ 568.40
-0.25 -0.04%

Open

₹ 568.85

Turnover (lac)

₹ 616

Prev. Close

₹ 568.65

Day's Vol (shares)

₹ 1,08,461

Day's Range (₹)

₹ 565.00
₹ 579.95

CMP as on02-Dec-21 15:29

₹ 567.95
-1.9 -0.33%

Open

₹ 568.00

Turnover (lac)

₹ 9

Prev. Close

₹ 569.85

Day's Vol (shares)

₹ 11,626

Day's Range

₹ 566.00
₹ 579.20

Finolex Cables Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2021 569 580 565 568 7,905 61.90 31,285 15 -0.50
01-Dec-2021 572 574 556 569 13,622 101 52,999 17.70 -3.40
30-Nov-2021 564 582 555 567 20,669 238 131,997 26.60 3.05
29-Nov-2021 545 563 516 558 20,424 176 91,277 47.50 12.80
26-Nov-2021 585 589 546 554 12,633 139 95,918 43 -31
25-Nov-2021 570 590 570 586 15,839 187 92,649 19.70 15.60
24-Nov-2021 588 593 561 567 23,218 182 104,088 32.40 -21
23-Nov-2021 588 593 577 582 18,102 266 213,877 16.70 -6.80
22-Nov-2021 591 609 572 586 29,842 418 214,062 36.90 -5
18-Nov-2021 601 608 576 586 22,962 364 167,479 31.90 -15
17-Nov-2021 584 605 573 600 41,732 722 255,485 31.80 16
16-Nov-2021 554 598 551 588 91,219 1,942 838,881 47 33.90
15-Nov-2021 510 555 510 551 54,281 1,337 1,012,947 45 41
12-Nov-2021 499 510 488 505 10,894 148 74,603 21.50 6.15
11-Nov-2021 493 512 491 497 24,199 280 143,289 21 3.95
10-Nov-2021 491 501 490 492 6,996 60.30 34,205 11 1.45
09-Nov-2021 499 502 490 492 3,609 27.80 28,125 12 -6.80
08-Nov-2021 499 503 494 498 4,473 62.90 69,393 8.70 -0.60
04-Nov-2021 490 497 489 494 3,968 41.90 41,840 8 4.35
03-Nov-2021 473 491 473 488 9,214 89.60 62,664 17.80 15

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity