Finolex Cables Share Price History
CMP as on 02-Dec-21 15:59
₹ 568.40Open
₹ 568.85Turnover (lac)
₹ 616Prev. Close
₹ 568.65Day's Vol (shares)
₹ 1,08,461CMP as on02-Dec-21 15:29
₹ 567.95Open
₹ 568.00Turnover (lac)
₹ 9Prev. Close
₹ 569.85Day's Vol (shares)
₹ 11,626Finolex Cables Historical Data
| 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
QuickLinks for Finolex Cables Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
