Price Data Selection & Download
Finolex Cables Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see Finolex Cables share price today.
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
20,153,531
August 12, 2026 • ₹1280.05
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
FINCABLES daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1399.00 | ₹1434.70 | ₹1390.20 | ₹1411.20 | 1,061,919 |
| 2026-09-17 | ₹1362.50 | ₹1428.50 | ₹1357.70 | ₹1395.80 | 1,123,026 |
| 2026-09-16 | ₹1344.20 | ₹1394.90 | ₹1299.10 | ₹1362.60 | 1,264,308 |
| 2026-09-15 | ₹1420.00 | ₹1421.60 | ₹1326.40 | ₹1339.90 | 1,266,116 |
| 2026-09-11 | ₹1406.40 | ₹1498.00 | ₹1340.10 | ₹1424.00 | 3,358,636 |
| 2026-09-10 | ₹1355.00 | ₹1429.00 | ₹1336.70 | ₹1418.40 | 2,351,771 |
| 2026-09-09 | ₹1320.00 | ₹1376.00 | ₹1295.40 | ₹1353.40 | 2,871,412 |
| 2026-09-08 | ₹1235.10 | ₹1311.80 | ₹1230.20 | ₹1302.30 | 1,806,357 |
| 2026-09-07 | ₹1212.00 | ₹1252.00 | ₹1211.10 | ₹1227.00 | 732,032 |
| 2026-09-04 | ₹1223.50 | ₹1254.90 | ₹1211.00 | ₹1220.20 | 1,492,429 |
| 2026-09-03 | ₹1197.20 | ₹1279.80 | ₹1197.20 | ₹1272.90 | 1,809,176 |
| 2026-09-02 | ₹1232.30 | ₹1235.50 | ₹1186.50 | ₹1191.20 | 643,658 |
| 2026-09-01 | ₹1260.00 | ₹1266.40 | ₹1224.40 | ₹1248.30 | 641,035 |
| 2026-08-31 | ₹1300.00 | ₹1300.00 | ₹1236.25 | ₹1247.15 | 1,132,169 |
| 2026-08-28 | ₹1298.00 | ₹1308.15 | ₹1283.10 | ₹1297.90 | 443,359 |
| 2026-08-27 | ₹1280.00 | ₹1315.00 | ₹1270.00 | ₹1291.15 | 685,892 |
| 2026-08-26 | ₹1269.00 | ₹1295.45 | ₹1261.45 | ₹1286.35 | 371,138 |
| 2026-08-25 | ₹1291.90 | ₹1291.90 | ₹1244.70 | ₹1259.85 | 343,314 |
| 2026-08-24 | ₹1271.30 | ₹1307.50 | ₹1263.95 | ₹1291.60 | 767,250 |
| 2026-08-21 | ₹1293.00 | ₹1297.85 | ₹1255.15 | ₹1260.50 | 548,922 |
| 2026-08-20 | ₹1313.70 | ₹1331.00 | ₹1250.00 | ₹1291.20 | 513,137 |
| 2026-08-19 | ₹1329.10 | ₹1329.10 | ₹1265.95 | ₹1313.70 | 787,232 |
| 2026-08-18 | ₹1320.85 | ₹1339.30 | ₹1300.30 | ₹1329.35 | 884,780 |
| 2026-08-17 | ₹1252.10 | ₹1327.75 | ₹1252.10 | ₹1320.85 | 2,336,079 |
| 2026-08-14 | ₹1249.30 | ₹1283.95 | ₹1231.65 | ₹1246.85 | 1,271,289 |
| 2026-08-13 | ₹1272.00 | ₹1282.00 | ₹1240.00 | ₹1249.30 | 1,641,911 |
| 2026-08-12 | ₹1240.00 | ₹1374.00 | ₹1233.00 | ₹1280.05 | 20,153,531 |
| 2026-08-11 | ₹1070.00 | ₹1224.50 | ₹1052.65 | ₹1207.85 | 8,840,419 |
| 2026-08-10 | ₹1024.65 | ₹1068.00 | ₹1010.45 | ₹1058.05 | 596,060 |
| 2026-08-07 | ₹1040.00 | ₹1040.00 | ₹1017.00 | ₹1024.65 | 182,159 |
| 2026-08-06 | ₹1010.00 | ₹1042.85 | ₹1003.35 | ₹1034.75 | 507,703 |
| 2026-08-05 | ₹995.50 | ₹1012.90 | ₹994.00 | ₹1003.35 | 270,952 |
| 2026-08-04 | ₹999.00 | ₹1005.90 | ₹989.15 | ₹993.25 | 183,648 |
| 2026-08-03 | ₹991.00 | ₹1006.00 | ₹988.00 | ₹998.05 | 200,264 |
| 2026-07-31 | ₹973.00 | ₹1005.40 | ₹973.00 | ₹987.60 | 224,243 |
| 2026-07-30 | ₹984.60 | ₹984.90 | ₹967.00 | ₹973.00 | 116,888 |
| 2026-07-29 | ₹978.90 | ₹989.40 | ₹973.90 | ₹984.90 | 137,633 |
| 2026-07-28 | ₹1006.60 | ₹1007.90 | ₹971.00 | ₹973.10 | 199,112 |
| 2026-07-27 | ₹999.90 | ₹1015.00 | ₹992.40 | ₹998.60 | 209,703 |
| 2026-07-24 | ₹974.00 | ₹1005.00 | ₹956.20 | ₹998.90 | 328,672 |
| 2026-07-23 | ₹1005.80 | ₹1016.20 | ₹976.10 | ₹977.80 | 242,535 |
| 2026-07-22 | ₹1010.20 | ₹1027.00 | ₹994.00 | ₹1014.90 | 296,476 |
| 2026-07-21 | ₹1020.00 | ₹1020.00 | ₹1000.00 | ₹1006.20 | 160,191 |
| 2026-07-20 | ₹1018.00 | ₹1025.00 | ₹1009.50 | ₹1015.40 | 158,377 |
| 2026-07-17 | ₹1052.00 | ₹1060.00 | ₹1015.00 | ₹1017.30 | 173,626 |
| 2026-07-16 | ₹1035.00 | ₹1057.30 | ₹1025.70 | ₹1048.00 | 286,633 |
| 2026-07-15 | ₹1038.00 | ₹1051.20 | ₹1032.00 | ₹1037.80 | 144,627 |
| 2026-07-14 | ₹1050.00 | ₹1052.90 | ₹1027.70 | ₹1032.70 | 236,877 |
| 2026-07-13 | ₹1054.70 | ₹1076.00 | ₹1038.20 | ₹1058.40 | 176,063 |
| 2026-07-10 | ₹1055.00 | ₹1063.20 | ₹1045.10 | ₹1054.50 | 137,851 |
| 2026-07-09 | ₹1028.90 | ₹1054.00 | ₹1025.50 | ₹1046.60 | 150,312 |
| 2026-07-08 | ₹1047.70 | ₹1066.90 | ₹1020.60 | ₹1028.90 | 271,095 |
| 2026-07-07 | ₹1088.10 | ₹1088.10 | ₹1030.50 | ₹1048.00 | 428,736 |
| 2026-07-06 | ₹1101.30 | ₹1111.70 | ₹1082.20 | ₹1087.00 | 186,881 |
| 2026-07-03 | ₹1135.50 | ₹1136.40 | ₹1091.40 | ₹1100.10 | 408,057 |
| 2026-07-02 | ₹1148.00 | ₹1154.70 | ₹1121.50 | ₹1129.80 | 196,118 |
| 2026-07-01 | ₹1170.60 | ₹1185.80 | ₹1125.00 | ₹1144.50 | 297,243 |
| 2026-06-30 | ₹1185.00 | ₹1186.10 | ₹1152.50 | ₹1169.40 | 364,635 |
| 2026-06-29 | ₹1116.50 | ₹1193.30 | ₹1103.90 | ₹1179.20 | 1,244,887 |
| 2026-06-25 | ₹1138.40 | ₹1155.00 | ₹1109.40 | ₹1116.50 | 255,574 |
| 2026-06-24 | ₹1160.30 | ₹1170.00 | ₹1128.20 | ₹1136.60 | 341,026 |
| 2026-06-23 | ₹1198.90 | ₹1198.90 | ₹1145.00 | ₹1157.20 | 415,659 |
| 2026-06-22 | ₹1178.00 | ₹1203.90 | ₹1162.10 | ₹1190.50 | 813,753 |
| 2026-06-19 | ₹1157.00 | ₹1174.00 | ₹1135.50 | ₹1164.30 | 552,245 |
| 2026-06-18 | ₹1122.50 | ₹1173.00 | ₹1116.60 | ₹1158.60 | 988,512 |
| 2026-06-17 | ₹1059.90 | ₹1140.00 | ₹1056.10 | ₹1120.00 | 897,747 |
| 2026-06-16 | ₹1047.20 | ₹1066.50 | ₹1044.80 | ₹1055.50 | 228,139 |
| 2026-06-15 | ₹1092.00 | ₹1092.00 | ₹1041.00 | ₹1044.10 | 925,013 |
| 2026-06-12 | ₹1021.90 | ₹1040.00 | ₹1015.00 | ₹1035.80 | 305,861 |
| 2026-06-11 | ₹993.00 | ₹1034.40 | ₹975.50 | ₹1012.90 | 474,174 |
| 2026-06-10 | ₹1030.30 | ₹1047.60 | ₹991.00 | ₹994.50 | 248,266 |
| 2026-06-09 | ₹1022.90 | ₹1046.70 | ₹1018.90 | ₹1032.10 | 413,389 |
| 2026-06-08 | ₹1045.00 | ₹1054.60 | ₹1008.50 | ₹1019.60 | 540,369 |
| 2026-06-05 | ₹1020.00 | ₹1065.00 | ₹1013.50 | ₹1057.50 | 697,666 |
| 2026-06-04 | ₹996.10 | ₹1029.00 | ₹991.00 | ₹1018.10 | 389,452 |
| 2026-06-03 | ₹1002.20 | ₹1021.60 | ₹975.80 | ₹996.60 | 426,524 |
| 2026-06-02 | ₹990.00 | ₹1007.20 | ₹961.80 | ₹1002.10 | 880,787 |
| 2026-06-01 | ₹1157.00 | ₹1180.00 | ₹984.80 | ₹989.70 | 1,985,465 |
| 2026-05-29 | ₹1155.00 | ₹1165.00 | ₹1126.45 | ₹1136.30 | 870,200 |
| 2026-05-27 | ₹1095.15 | ₹1184.80 | ₹1090.50 | ₹1177.25 | 1,972,063 |
| 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 - Sep 2026)
FINCABLES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+79.46%
₹786.35 → ₹1411.20
Year to Date
Price Volatility
18.21%
Medium Volatility
Year to Date
Average Daily Volume
760,283
Year to Date Average
NSE Exchange
Finolex Cables Share Price History – Frequently Asked Questions
Common questions about FINCABLES historical data and records. Review FINCABLES earnings multiple to evaluate earnings-based valuation against sector peers.
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 20,153,531 shares traded on August 12, 2026 on the NSE exchange, with share price at ₹1280.05.