Price Data Selection & Download
Finolex Cables Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5738 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine FINCABLES quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1700.00
June 25, 2024
NSE Exchange
Share Price All Time Low
₹15.18
May 28, 2003
NSE Exchange
Highest Volume Trading Day
17,918,193
March 24, 2025 • ₹939.05
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
FINCABLES daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹1078.75 | ₹1090.45 | ₹1066.35 | ₹1086.15 | 381,835 |
| 2026-05-25 | ₹1048.00 | ₹1108.25 | ₹1041.50 | ₹1068.90 | 1,331,551 |
| 2026-05-22 | ₹1053.85 | ₹1053.85 | ₹1029.35 | ₹1031.20 | 266,896 |
| 2026-05-21 | ₹1050.00 | ₹1074.10 | ₹1037.05 | ₹1043.10 | 298,344 |
| 2026-05-20 | ₹1048.30 | ₹1048.30 | ₹1024.40 | ₹1039.70 | 151,296 |
| 2026-05-19 | ₹1029.95 | ₹1089.70 | ₹1029.95 | ₹1056.25 | 427,291 |
| 2026-05-18 | ₹1035.60 | ₹1038.50 | ₹1000.45 | ₹1022.95 | 484,137 |
| 2026-05-15 | ₹1072.95 | ₹1081.80 | ₹1045.00 | ₹1050.90 | 249,176 |
| 2026-05-14 | ₹1078.50 | ₹1091.25 | ₹1059.35 | ₹1074.30 | 329,171 |
| 2026-05-13 | ₹1069.95 | ₹1092.65 | ₹1063.00 | ₹1077.65 | 363,765 |
| 2026-05-12 | ₹1129.55 | ₹1140.00 | ₹1065.10 | ₹1073.50 | 717,873 |
| 2026-05-11 | ₹1141.30 | ₹1163.95 | ₹1105.35 | ₹1132.55 | 807,722 |
| 2026-05-08 | ₹1097.00 | ₹1172.80 | ₹1093.75 | ₹1141.30 | 1,953,206 |
| 2026-05-07 | ₹1048.05 | ₹1101.85 | ₹1048.00 | ₹1087.90 | 1,081,088 |
| 2026-05-06 | ₹1065.20 | ₹1073.10 | ₹1025.10 | ₹1045.45 | 425,983 |
| 2026-05-05 | ₹1022.00 | ₹1098.90 | ₹1005.15 | ₹1054.95 | 2,315,004 |
| 2026-05-04 | ₹991.00 | ₹1022.60 | ₹967.55 | ₹1016.30 | 451,757 |
| 2026-04-30 | ₹1013.25 | ₹1015.25 | ₹983.80 | ₹990.55 | 334,216 |
| 2026-04-29 | ₹1011.00 | ₹1022.00 | ₹996.00 | ₹1003.25 | 304,552 |
| 2026-04-28 | ₹1012.00 | ₹1019.00 | ₹989.20 | ₹1004.40 | 394,355 |
| 2026-04-27 | ₹980.00 | ₹1014.50 | ₹978.00 | ₹1005.25 | 566,569 |
| 2026-04-24 | ₹968.40 | ₹982.25 | ₹958.35 | ₹972.70 | 356,151 |
| 2026-04-23 | ₹974.00 | ₹992.00 | ₹963.15 | ₹968.40 | 490,308 |
| 2026-04-22 | ₹945.00 | ₹985.80 | ₹945.00 | ₹975.80 | 481,742 |
| 2026-04-21 | ₹951.00 | ₹978.00 | ₹945.05 | ₹953.50 | 965,327 |
| 2026-04-20 | ₹941.00 | ₹956.85 | ₹922.35 | ₹946.55 | 391,887 |
| 2026-04-17 | ₹915.30 | ₹955.00 | ₹914.00 | ₹940.55 | 681,308 |
| 2026-04-16 | ₹890.00 | ₹929.75 | ₹890.00 | ₹913.55 | 833,516 |
| 2026-04-15 | ₹867.75 | ₹888.05 | ₹851.45 | ₹883.60 | 552,100 |
| 2026-04-13 | ₹832.00 | ₹858.80 | ₹817.40 | ₹846.75 | 371,219 |
| 2026-04-10 | ₹843.20 | ₹859.80 | ₹841.05 | ₹847.75 | 286,833 |
| 2026-04-09 | ₹850.00 | ₹872.95 | ₹840.00 | ₹843.45 | 378,893 |
| 2026-04-08 | ₹851.00 | ₹851.00 | ₹826.80 | ₹848.10 | 332,391 |
| 2026-04-07 | ₹808.20 | ₹814.00 | ₹796.00 | ₹810.50 | 134,615 |
| 2026-04-06 | ₹800.80 | ₹813.30 | ₹785.85 | ₹809.20 | 553,558 |
| 2026-04-02 | ₹782.35 | ₹807.65 | ₹765.50 | ₹797.65 | 383,930 |
| 2026-04-01 | ₹794.45 | ₹823.00 | ₹791.50 | ₹798.75 | 363,904 |
| 2026-03-30 | ₹794.00 | ₹812.45 | ₹772.00 | ₹776.50 | 539,870 |
| 2026-03-27 | ₹830.00 | ₹830.00 | ₹802.95 | ₹806.65 | 435,552 |
| 2026-03-25 | ₹827.00 | ₹839.85 | ₹821.90 | ₹832.15 | 325,837 |
| 2026-03-24 | ₹834.00 | ₹838.05 | ₹811.70 | ₹815.25 | 663,964 |
| 2026-03-23 | ₹867.30 | ₹867.30 | ₹805.20 | ₹808.60 | 551,310 |
| 2026-03-20 | ₹851.90 | ₹892.75 | ₹851.00 | ₹878.15 | 904,177 |
| 2026-03-19 | ₹870.00 | ₹870.00 | ₹844.00 | ₹849.80 | 331,755 |
| 2026-03-18 | ₹861.00 | ₹885.00 | ₹857.80 | ₹876.95 | 329,568 |
| 2026-03-17 | ₹856.80 | ₹883.00 | ₹842.20 | ₹857.40 | 398,852 |
| 2026-03-16 | ₹851.00 | ₹859.75 | ₹832.50 | ₹845.00 | 415,002 |
| 2026-03-13 | ₹894.55 | ₹894.60 | ₹850.05 | ₹856.00 | 417,109 |
| 2026-03-12 | ₹885.00 | ₹904.95 | ₹869.05 | ₹894.45 | 451,130 |
| 2026-03-11 | ₹928.95 | ₹943.40 | ₹884.30 | ₹887.85 | 631,109 |
| 2026-03-10 | ₹978.00 | ₹993.80 | ₹922.00 | ₹929.00 | 1,080,791 |
| 2026-03-09 | ₹960.00 | ₹977.75 | ₹927.20 | ₹962.50 | 1,057,315 |
| 2026-03-06 | ₹920.00 | ₹976.60 | ₹914.70 | ₹968.85 | 1,402,050 |
| 2026-03-05 | ₹890.00 | ₹927.00 | ₹885.65 | ₹918.00 | 766,211 |
| 2026-03-04 | ₹925.00 | ₹939.55 | ₹884.40 | ₹889.35 | 817,364 |
| 2026-03-02 | ₹873.70 | ₹956.40 | ₹870.10 | ₹946.45 | 2,625,254 |
| 2026-02-27 | ₹876.00 | ₹942.00 | ₹866.40 | ₹913.70 | 4,594,730 |
| 2026-02-26 | ₹829.00 | ₹882.00 | ₹826.20 | ₹873.35 | 1,252,574 |
| 2026-02-25 | ₹815.00 | ₹829.00 | ₹812.35 | ₹826.60 | 230,950 |
| 2026-02-24 | ₹825.20 | ₹825.20 | ₹800.00 | ₹812.35 | 217,723 |
| 2026-02-23 | ₹798.80 | ₹832.20 | ₹795.90 | ₹825.20 | 526,460 |
| 2026-02-20 | ₹801.00 | ₹812.00 | ₹786.35 | ₹791.90 | 231,611 |
| 2026-02-19 | ₹821.95 | ₹821.95 | ₹796.35 | ₹801.70 | 99,450 |
| 2026-02-18 | ₹820.00 | ₹828.95 | ₹816.05 | ₹819.90 | 195,765 |
| 2026-02-17 | ₹803.00 | ₹820.00 | ₹798.15 | ₹818.70 | 183,046 |
| 2026-02-16 | ₹810.00 | ₹819.80 | ₹801.80 | ₹804.45 | 149,624 |
| 2026-02-13 | ₹819.00 | ₹823.75 | ₹800.00 | ₹810.80 | 222,791 |
| 2026-02-12 | ₹824.00 | ₹829.00 | ₹805.50 | ₹819.10 | 278,870 |
| 2026-02-11 | ₹836.00 | ₹844.60 | ₹816.90 | ₹818.55 | 469,864 |
| 2026-02-10 | ₹795.55 | ₹830.00 | ₹794.10 | ₹826.90 | 1,204,687 |
| 2026-02-09 | ₹787.00 | ₹795.00 | ₹770.00 | ₹792.65 | 291,355 |
| 2026-02-06 | ₹745.50 | ₹774.50 | ₹745.50 | ₹771.20 | 373,587 |
| 2026-02-05 | ₹747.00 | ₹755.15 | ₹737.05 | ₹745.50 | 80,118 |
| 2026-02-04 | ₹745.65 | ₹747.00 | ₹735.00 | ₹744.95 | 114,728 |
| 2026-02-03 | ₹747.90 | ₹747.90 | ₹716.00 | ₹738.95 | 172,853 |
| 2026-02-02 | ₹721.90 | ₹726.95 | ₹701.35 | ₹722.85 | 112,501 |
| 2026-02-01 | ₹722.25 | ₹739.00 | ₹711.85 | ₹721.50 | 92,260 |
| 2026-01-30 | ₹710.00 | ₹727.00 | ₹700.80 | ₹722.25 | 146,697 |
| 2026-01-29 | ₹725.90 | ₹730.80 | ₹707.00 | ₹710.80 | 114,767 |
| 2026-01-28 | ₹710.10 | ₹728.50 | ₹702.90 | ₹725.90 | 276,508 |
| 2026-01-27 | ₹721.75 | ₹721.85 | ₹701.15 | ₹711.30 | 212,202 |
| 2026-01-23 | ₹730.00 | ₹737.45 | ₹712.00 | ₹721.75 | 149,074 |
| 2026-01-22 | ₹717.75 | ₹732.25 | ₹715.00 | ₹727.95 | 133,632 |
| 2026-01-21 | ₹720.00 | ₹725.90 | ₹704.80 | ₹713.45 | 201,219 |
| 2026-01-20 | ₹756.10 | ₹756.10 | ₹720.90 | ₹726.30 | 164,749 |
| 2026-01-19 | ₹781.90 | ₹782.45 | ₹752.80 | ₹756.15 | 126,340 |
| 2026-01-16 | ₹776.50 | ₹781.55 | ₹772.95 | ₹779.90 | 117,037 |
| 2026-01-14 | ₹760.00 | ₹783.05 | ₹760.00 | ₹776.90 | 137,226 |
| 2026-01-13 | ₹759.30 | ₹766.00 | ₹754.95 | ₹761.85 | 156,209 |
| 2026-01-12 | ₹770.00 | ₹770.60 | ₹745.00 | ₹756.70 | 145,495 |
| 2026-01-09 | ₹776.80 | ₹781.75 | ₹765.55 | ₹770.65 | 164,974 |
| 2026-01-08 | ₹784.40 | ₹786.45 | ₹769.90 | ₹775.70 | 143,879 |
| 2026-01-07 | ₹781.30 | ₹785.80 | ₹779.00 | ₹782.55 | 111,397 |
| 2026-01-06 | ₹781.95 | ₹785.00 | ₹777.30 | ₹781.90 | 90,342 |
| 2026-01-05 | ₹786.80 | ₹787.15 | ₹775.10 | ₹781.95 | 168,489 |
| 2026-01-02 | ₹784.00 | ₹791.35 | ₹777.60 | ₹784.45 | 202,731 |
| 2026-01-01 | ₹751.00 | ₹789.00 | ₹748.05 | ₹786.35 | 691,490 |
Finolex Cables Share Price Performance Analysis (Jan 2003 - May 2026)
FINCABLES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+38.13%
₹786.35 → ₹1086.15
Year to Date
Price Volatility
13.23%
Low Volatility
Year to Date
Average Daily Volume
516,368
Year to Date Average
NSE Exchange
Finolex Cables Share Price History – Frequently Asked Questions
Common questions about FINCABLES historical data and records. Explore FINCABLES value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Finolex Cables (FINCABLES)?
The all-time high share price of Finolex Cables was ₹1700.0 recorded on June 25, 2024 on the NSE exchange.
What is the all-time low share price of Finolex Cables (FINCABLES)?
The all-time low share price of Finolex Cables was ₹15.18 recorded on May 28, 2003 on the NSE exchange.
How can I download FINCABLES historical share price data?
You can download Finolex Cables historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for FINCABLES shares?
The highest trading volume day for Finolex Cables was 17,918,193 shares traded on March 24, 2025 on the NSE exchange, with share price at ₹939.05.