Finolex Cables (FNXC)

FNXC
🏛️ India →
819.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 529.60 533.85 526.30 528.10 0.1M
2021-12-30 528.00 530.90 526.60 529.65 0.1M
2021-12-29 528.25 531.00 525.00 527.25 0.1M
2021-12-28 526.65 534.65 526.65 528.25 0.1M
2021-12-27 531.10 535.00 525.00 526.35 0.1M
2021-12-24 539.45 539.45 522.80 531.10 0.1M
2021-12-23 539.00 541.50 530.10 534.60 0.1M
2021-12-22 534.00 540.00 528.00 537.85 0.1M
2021-12-21 528.50 539.40 526.00 527.75 0.2M
2021-12-20 550.00 550.40 515.15 526.05 0.2M
2021-12-17 566.00 568.45 538.00 552.65 0.2M
2021-12-16 576.30 577.15 562.00 566.40 0.1M
2021-12-15 571.00 582.25 567.75 570.55 0.1M
2021-12-14 571.90 576.15 565.25 568.70 0.1M
2021-12-13 589.00 589.00 567.60 572.20 0.1M
2021-12-10 591.45 596.55 579.95 581.20 0.2M
2021-12-09 580.20 594.50 574.25 587.30 0.4M
2021-12-08 573.05 585.15 573.05 580.05 0.5M
2021-12-07 565.80 579.95 554.95 573.05 0.1M
2021-12-06 570.00 577.25 551.00 555.85 0.1M
2021-12-03 567.90 593.70 565.20 572.60 0.4M
2021-12-02 568.85 579.95 565.00 568.40 0.1M
2021-12-01 572.00 574.00 556.30 568.65 0.2M
2021-11-30 564.00 581.60 555.00 567.05 0.4M
2021-11-29 545.10 563.00 515.55 557.90 0.3M
2021-11-26 585.00 589.00 546.00 553.55 0.2M
2021-11-25 570.00 589.65 570.00 585.55 0.3M
2021-11-24 587.90 592.95 560.55 566.85 0.3M
2021-11-23 588.45 593.40 576.75 581.70 0.5M
2021-11-22 591.40 608.60 571.70 586.35 0.7M
2021-11-18 601.00 607.50 575.60 585.90 0.6M
2021-11-17 584.00 605.00 573.20 600.00 1.2M
2021-11-16 554.00 598.00 551.00 587.85 3.3M
2021-11-15 510.00 554.95 510.00 550.95 2.5M
2021-11-12 498.90 509.90 488.40 505.05 0.3M
2021-11-11 493.00 512.00 491.00 496.95 0.6M
2021-11-10 491.00 501.00 490.00 492.45 0.1M
2021-11-09 499.00 501.95 490.00 492.20 0.1M
2021-11-08 499.00 502.70 494.00 498.45 0.1M
2021-11-04 490.00 497.00 489.00 494.35 0.1M
2021-11-03 473.30 491.10 473.30 488.30 0.2M
2021-11-02 470.60 478.10 467.20 473.30 0.1M
2021-11-01 468.00 472.80 463.50 470.60 0.1M
2021-10-29 468.00 474.80 462.30 467.15 0.1M
2021-10-28 459.05 480.00 453.60 473.90 0.3M
2021-10-27 465.00 465.80 451.05 459.05 0.2M
2021-10-26 456.95 464.95 456.95 460.50 0.1M
2021-10-25 460.00 465.80 442.75 451.70 0.1M
2021-10-22 457.00 462.25 452.80 456.80 0.1M
2021-10-21 475.00 491.00 445.10 451.30 0.2M
2021-10-20 482.30 484.95 470.65 472.10 0.1M
2021-10-19 499.30 499.30 481.10 484.45 0.1M
2021-10-18 494.50 504.70 488.50 495.60 0.1M
2021-10-14 496.90 496.90 486.25 490.55 0.2M
2021-10-13 500.00 503.05 488.00 491.45 0.1M
2021-10-12 512.00 515.00 495.00 497.70 0.1M
2021-10-11 505.50 507.80 498.95 503.25 0.1M
2021-10-08 510.00 511.75 498.00 501.20 0.1M
2021-10-07 503.00 513.00 495.20 505.10 0.2M
2021-10-06 508.00 516.50 494.40 502.05 0.3M
2021-10-05 492.90 504.00 492.90 501.30 0.2M
2021-10-04 488.55 497.00 479.65 492.60 0.2M
2021-10-01 490.00 490.00 475.60 478.55 0.3M
2021-09-30 487.45 492.60 483.00 487.10 0.2M
2021-09-29 483.50 495.25 477.70 487.45 0.1M
2021-09-28 486.00 489.55 477.00 481.50 0.2M
2021-09-27 492.00 497.45 485.10 490.10 0.1M
2021-09-24 500.00 503.00 491.10 493.05 0.2M
2021-09-23 496.00 501.40 491.50 499.35 0.1M
2021-09-22 497.00 497.00 477.15 490.55 0.2M
2021-09-21 497.20 504.95 476.25 497.75 0.2M
2021-09-20 511.65 511.65 490.25 497.20 0.1M
2021-09-17 524.00 530.00 505.70 513.30 0.3M
2021-09-16 526.15 527.00 512.30 518.85 0.3M
2021-09-15 527.00 529.95 516.50 527.90 0.2M
2021-09-14 517.40 531.00 506.85 523.20 0.5M
2021-09-13 496.60 519.40 496.00 514.25 0.7M
2021-09-09 478.80 498.50 475.35 494.50 0.4M
2021-09-08 472.65 480.80 470.55 478.30 0.3M
2021-09-07 476.00 478.00 470.50 473.15 0.2M
2021-09-06 476.30 482.00 472.85 475.25 0.3M
2021-09-03 477.00 478.80 468.00 473.25 0.2M
2021-09-02 469.05 479.05 465.55 472.20 0.3M
2021-09-01 464.90 470.30 458.15 469.05 0.2M
2021-08-31 457.65 472.05 450.55 465.55 0.5M
2021-08-30 452.40 457.95 445.90 454.80 0.2M
2021-08-27 458.30 458.90 447.00 451.25 0.2M
2021-08-26 457.90 460.45 452.15 454.65 0.2M
2021-08-25 454.95 465.40 454.50 457.45 0.2M
2021-08-24 459.30 460.20 453.25 454.95 0.2M
2021-08-23 471.00 471.00 440.10 452.40 0.2M
2021-08-20 471.90 475.00 462.00 464.00 0.1M
2021-08-18 476.95 482.05 471.05 475.30 0.2M
2021-08-17 476.65 486.00 468.00 472.90 0.2M
2021-08-16 495.00 501.00 472.00 473.15 0.3M
2021-08-13 494.70 502.70 487.45 489.85 0.6M
2021-08-12 488.40 510.00 488.35 498.75 0.6M
2021-08-11 492.90 497.75 475.25 488.35 0.2M
2021-08-10 499.50 516.50 487.40 493.70 0.6M
2021-08-09 511.25 514.30 492.85 495.55 0.2M
2021-08-06 510.20 514.95 505.00 506.55 0.1M
2021-08-05 519.80 519.80 507.05 511.50 0.2M
2021-08-04 523.00 527.80 511.55 514.00 0.1M
2021-08-03 528.00 532.65 515.05 522.65 0.4M
2021-08-02 522.00 540.00 522.00 527.30 0.4M
2021-07-30 527.00 528.85 520.00 522.00 0.1M
2021-07-29 521.50 529.00 515.25 522.80 0.1M
2021-07-28 524.25 524.25 514.25 517.95 0.2M
2021-07-27 517.15 527.95 517.15 521.25 0.2M
2021-07-26 522.80 530.80 515.00 517.10 0.3M
2021-07-23 519.85 545.00 515.50 526.45 0.5M
2021-07-22 521.00 531.95 512.00 515.00 0.3M
2021-07-20 532.00 536.75 501.50 518.10 0.3M
2021-07-19 536.00 546.65 526.85 531.75 0.2M
2021-07-16 536.50 543.75 534.15 538.70 0.1M
2021-07-15 546.20 547.00 532.25 538.30 0.3M
2021-07-14 548.00 553.90 535.25 546.35 0.4M
2021-07-13 520.00 557.70 513.75 543.85 2.4M
2021-07-12 511.65 518.00 503.65 512.80 0.5M
2021-07-09 514.45 516.80 509.50 511.60 0.3M
2021-07-08 519.35 524.40 507.00 512.00 0.5M
2021-07-07 525.00 526.40 511.00 514.40 0.3M
2021-07-06 515.00 533.00 511.35 521.30 0.5M
2021-07-05 521.00 526.00 510.00 511.30 0.3M
2021-07-02 527.25 531.45 515.00 517.55 0.3M
2021-07-01 530.00 530.00 520.00 525.20 0.3M
2021-06-30 534.90 538.00 513.30 519.80 0.8M
2021-06-29 528.60 529.90 511.35 514.40 0.3M
2021-06-28 516.70 532.50 516.70 524.50 0.6M
2021-06-25 519.40 538.00 509.50 512.65 0.3M
2021-06-24 536.50 537.70 512.00 515.50 0.5M
2021-06-23 498.10 539.70 495.70 527.65 2.4M
2021-06-22 491.00 503.00 491.00 500.00 0.5M
2021-06-21 475.00 484.60 461.80 482.40 0.2M
2021-06-18 490.35 491.45 456.00 481.60 0.4M
2021-06-17 481.65 490.00 480.35 485.60 0.2M
2021-06-16 500.00 504.00 475.00 481.65 0.3M
2021-06-15 504.00 504.00 492.00 500.00 0.2M
2021-06-14 501.00 507.30 471.95 500.85 0.5M
2021-06-11 502.70 507.85 490.00 501.05 0.4M
2021-06-10 481.90 501.85 473.30 496.85 0.8M
2021-06-09 510.00 510.00 425.10 474.15 1.0M
2021-06-08 503.00 513.70 500.20 508.90 1.1M
2021-06-07 487.00 505.00 486.00 500.60 1.9M
2021-06-04 460.00 485.40 456.25 481.05 1.9M
2021-06-03 463.00 465.40 455.00 457.25 0.5M
2021-06-02 461.00 469.60 454.05 462.10 0.9M
2021-06-01 442.00 462.00 442.00 458.70 1.5M
2021-05-31 449.00 453.45 436.40 441.55 0.5M
2021-05-28 464.90 465.00 446.30 449.95 0.6M
2021-05-27 455.00 463.95 440.10 459.85 1.6M
2021-05-26 454.00 480.00 442.65 453.55 4.9M
2021-05-25 402.40 467.80 399.10 450.55 8.2M
2021-05-24 389.40 404.00 387.80 399.05 1.0M
2021-05-21 386.00 394.00 382.85 385.60 0.5M
2021-05-20 381.00 387.00 378.00 384.30 0.1M
2021-05-19 384.25 394.85 378.80 381.45 0.5M
2021-05-18 364.50 383.00 364.50 381.70 0.6M
2021-05-17 371.05 374.75 366.60 367.40 0.1M
2021-05-14 376.90 383.35 368.30 370.20 0.2M
2021-05-12 361.95 377.50 359.95 373.30 0.6M
2021-05-11 356.00 361.80 356.00 359.45 0.1M
2021-05-10 363.90 363.90 357.10 359.60 0.1M
2021-05-07 359.80 363.05 357.50 357.85 0.1M
2021-05-06 363.45 363.45 354.10 356.95 0.1M
2021-05-05 368.85 368.85 356.95 360.95 0.2M
2021-05-04 365.00 377.75 364.00 365.45 0.2M
2021-05-03 363.95 363.95 359.00 362.10 0.2M
2021-04-30 365.00 367.95 360.70 361.75 0.1M
2021-04-29 364.00 369.70 362.95 366.15 0.1M
2021-04-28 363.00 367.35 359.80 361.85 0.1M
2021-04-27 361.60 364.70 360.75 363.20 0.1M
2021-04-26 358.35 366.00 358.30 359.70 0.1M
2021-04-23 358.85 367.45 352.05 358.35 0.1M
2021-04-22 358.85 361.95 356.00 357.00 0.2M
2021-04-20 361.00 368.35 356.30 358.85 0.1M
2021-04-19 360.00 368.00 350.00 360.75 0.1M
2021-04-16 369.00 373.90 366.45 368.60 0.1M
2021-04-15 370.10 373.50 362.35 368.50 0.1M
2021-04-13 373.90 379.00 361.00 373.80 0.1M
2021-04-12 375.00 379.90 358.60 359.80 0.1M
2021-04-09 378.00 382.00 376.15 380.55 0.1M
2021-04-08 382.90 382.90 375.50 378.45 0.1M
2021-04-07 375.95 381.10 374.60 379.20 0.1M
2021-04-06 381.00 384.95 372.50 374.60 0.1M
2021-04-05 387.00 389.95 375.80 379.15 0.1M
2021-04-01 381.50 391.95 381.50 388.75 0.1M
2021-03-31 388.40 391.15 378.85 380.95 0.1M
2021-03-30 386.10 391.75 380.75 389.25 0.3M
2021-03-26 371.10 389.90 371.10 384.85 0.2M
2021-03-25 374.50 374.95 365.90 371.50 0.2M
2021-03-24 372.00 379.70 370.05 374.10 0.1M
2021-03-23 369.00 374.70 367.00 372.00 0.1M
2021-03-22 370.00 375.60 364.85 367.35 0.1M
2021-03-19 380.00 385.35 365.10 368.90 0.2M
2021-03-18 396.40 399.50 375.25 385.35 0.3M
2021-03-17 398.50 404.00 392.00 395.20 0.1M
2021-03-16 398.00 403.85 396.30 398.55 0.1M
2021-03-15 400.00 406.75 392.55 395.95 0.2M
2021-03-12 405.95 409.85 397.60 402.75 0.2M
2021-03-10 405.10 411.85 402.45 403.95 0.2M
2021-03-09 406.00 415.40 401.85 404.45 0.2M
2021-03-08 405.00 411.35 400.10 402.40 0.1M
2021-03-05 421.80 424.95 400.00 401.55 0.4M
2021-03-04 392.00 419.90 392.00 416.30 0.6M
2021-03-03 398.00 402.00 396.00 400.25 0.2M
2021-03-02 394.65 405.00 393.20 395.30 0.2M
2021-03-01 391.10 398.10 390.35 392.60 0.1M
2021-02-26 408.00 408.00 387.65 390.35 0.3M
2021-02-25 394.70 416.00 392.10 408.80 1.0M
2021-02-24 382.80 397.00 382.45 388.80 0.3M
2021-02-23 382.00 391.80 380.05 382.00 0.2M
2021-02-22 381.00 391.00 376.00 385.10 0.2M
2021-02-19 396.90 398.00 373.20 376.10 0.2M
2021-02-18 388.50 400.00 386.00 394.70 0.5M
2021-02-17 374.05 389.50 374.05 386.60 0.3M
2021-02-16 385.55 387.10 372.25 379.35 0.2M
2021-02-15 410.00 410.00 378.20 385.60 0.6M
2021-02-12 378.90 409.80 375.10 392.85 2.0M
2021-02-11 370.00 386.00 369.45 375.10 0.6M
2021-02-10 368.05 371.00 367.20 369.40 0.1M
2021-02-09 368.25 373.00 365.00 367.85 0.2M
2021-02-08 373.00 374.50 366.50 368.80 0.2M
2021-02-05 373.90 374.70 369.05 372.20 0.1M
2021-02-04 371.35 377.35 369.40 370.95 0.2M
2021-02-03 379.00 380.00 365.00 369.95 0.3M
2021-02-02 376.00 379.70 372.85 374.15 0.2M
2021-02-01 369.70 373.95 360.00 369.10 0.2M
2021-01-29 377.40 379.70 363.95 366.10 0.2M
2021-01-28 367.00 375.85 367.00 367.85 0.1M
2021-01-27 374.00 379.00 361.50 372.80 0.1M
2021-01-25 386.00 388.90 371.00 371.90 0.1M
2021-01-22 394.50 395.35 382.05 385.20 0.2M
2021-01-21 383.95 397.70 381.05 391.50 0.4M
2021-01-20 380.00 384.15 375.25 377.65 0.2M
2021-01-19 373.00 385.50 371.00 379.60 0.2M
2021-01-18 381.15 383.45 366.85 370.75 0.2M
2021-01-15 390.90 394.05 377.00 381.05 0.2M
2021-01-14 390.00 398.75 387.10 389.65 0.2M
2021-01-13 403.90 403.90 387.00 390.65 0.2M
2021-01-12 410.50 410.50 397.50 398.45 0.2M
2021-01-11 423.85 425.20 396.40 411.00 0.4M
2021-01-08 414.00 426.35 391.00 421.05 1.6M
2021-01-07 373.00 409.00 372.00 401.30 1.7M
2021-01-06 364.80 370.00 363.90 368.10 0.5M
2021-01-05 351.20 369.70 348.85 362.45 0.8M
2021-01-04 351.00 356.00 346.25 355.30 0.2M
2021-01-01 345.70 350.80 336.35 348.50 0.2M