Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 132.75
-6.65 (-4.77%)
At close: Mar 9, 2026
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.40 | 143.55 | 137.80 | 139.40 | 139.40 | -2.72% | 2,264 |
| Mar 5, 2026 | 142.75 | 147.20 | 141.15 | 143.30 | 143.30 | 3.73% | 639 |
| Mar 4, 2026 | 130.15 | 141.00 | 130.15 | 138.15 | 138.15 | -2.61% | 1,371 |
| Mar 2, 2026 | 121.00 | 144.00 | 121.00 | 141.85 | 141.85 | -4.61% | 9,563 |
| Feb 27, 2026 | 137.50 | 151.85 | 137.50 | 148.70 | 148.70 | 8.15% | 6,466 |
| Feb 26, 2026 | 139.60 | 141.90 | 137.50 | 137.50 | 137.50 | -0.51% | 646 |
| Feb 25, 2026 | 136.00 | 140.95 | 136.00 | 138.20 | 138.20 | 0.80% | 2,436 |
| Feb 24, 2026 | 137.25 | 139.35 | 134.85 | 137.10 | 137.10 | -0.51% | 1,068 |
| Feb 23, 2026 | 132.35 | 143.50 | 132.35 | 137.80 | 137.80 | -1.85% | 1,185 |
| Feb 20, 2026 | 143.00 | 144.00 | 139.00 | 140.40 | 140.40 | -0.46% | 1,425 |
| Feb 19, 2026 | 146.50 | 146.50 | 140.60 | 141.05 | 141.05 | -3.39% | 1,298 |
| Feb 18, 2026 | 154.00 | 154.00 | 145.75 | 146.00 | 146.00 | -2.28% | 2,177 |
| Feb 17, 2026 | 138.50 | 151.85 | 138.50 | 149.40 | 149.40 | 9.65% | 7,940 |
| Feb 16, 2026 | 146.30 | 146.30 | 135.35 | 136.25 | 136.25 | -4.55% | 3,071 |
| Feb 13, 2026 | 142.15 | 145.15 | 141.20 | 142.75 | 142.75 | -0.14% | 741 |
| Feb 12, 2026 | 146.00 | 146.45 | 140.15 | 142.95 | 142.95 | -4.51% | 3,766 |
| Feb 11, 2026 | 155.00 | 156.15 | 148.95 | 149.70 | 149.70 | -1.51% | 1,881 |
| Feb 10, 2026 | 157.00 | 157.00 | 150.55 | 152.00 | 152.00 | -1.75% | 5,909 |
| Feb 9, 2026 | 133.95 | 159.00 | 133.95 | 154.70 | 154.70 | 15.49% | 15,722 |
| Feb 6, 2026 | 148.90 | 148.90 | 133.95 | 133.95 | 133.95 | -1.51% | 368 |
| Feb 5, 2026 | 135.90 | 137.25 | 132.30 | 136.00 | 136.00 | - | 3,910 |
| Feb 4, 2026 | 133.40 | 136.95 | 132.50 | 136.00 | 136.00 | 1.95% | 4,814 |
| Feb 3, 2026 | 134.35 | 135.85 | 131.50 | 133.40 | 133.40 | 0.38% | 5,004 |
| Feb 2, 2026 | 133.40 | 133.65 | 130.30 | 132.90 | 132.90 | -0.49% | 1,104 |
| Feb 1, 2026 | 142.65 | 142.80 | 132.20 | 133.55 | 133.55 | -1.69% | 6,318 |
| Jan 30, 2026 | 135.85 | 137.70 | 129.80 | 135.85 | 135.85 | -0.95% | 9,283 |
| Jan 29, 2026 | 129.00 | 138.80 | 128.00 | 137.15 | 137.15 | 6.15% | 7,466 |
| Jan 28, 2026 | 126.30 | 131.35 | 126.05 | 129.20 | 129.20 | 3.94% | 1,662 |
| Jan 27, 2026 | 127.90 | 127.90 | 122.30 | 124.30 | 124.30 | -1.58% | 9,865 |
| Jan 23, 2026 | 126.50 | 127.60 | 125.15 | 126.30 | 126.30 | 0.56% | 1,205 |
| Jan 22, 2026 | 125.05 | 129.00 | 125.05 | 125.60 | 125.60 | 1.13% | 2,643 |
| Jan 21, 2026 | 125.40 | 138.90 | 123.70 | 124.20 | 124.20 | -0.48% | 6,837 |
| Jan 20, 2026 | 130.05 | 130.05 | 124.80 | 124.80 | 124.80 | -4.81% | 3,036 |
| Jan 19, 2026 | 133.45 | 134.25 | 129.90 | 131.10 | 131.10 | -1.87% | 403 |
| Jan 16, 2026 | 144.90 | 144.90 | 130.60 | 133.60 | 133.60 | 0.94% | 10,239 |
| Jan 14, 2026 | 145.80 | 145.80 | 128.75 | 132.35 | 132.35 | -0.08% | 9,675 |
| Jan 13, 2026 | 131.50 | 135.30 | 130.00 | 132.45 | 132.45 | 0.19% | 5,285 |
| Jan 12, 2026 | 133.50 | 133.50 | 126.55 | 132.20 | 132.20 | -0.30% | 3,101 |
| Jan 9, 2026 | 134.65 | 134.65 | 130.00 | 132.60 | 132.60 | -1.74% | 4,612 |
| Jan 8, 2026 | 134.05 | 137.00 | 134.05 | 134.95 | 134.95 | -0.70% | 3,204 |
| Jan 7, 2026 | 136.35 | 136.65 | 135.10 | 135.90 | 135.90 | 0.15% | 3,154 |
| Jan 6, 2026 | 139.80 | 141.10 | 135.15 | 135.70 | 135.70 | -0.91% | 1,566 |
| Jan 5, 2026 | 136.50 | 139.15 | 136.20 | 136.95 | 136.95 | 0.33% | 1,767 |
| Jan 2, 2026 | 137.00 | 138.00 | 136.25 | 136.50 | 136.50 | 0.26% | 788 |
| Jan 1, 2026 | 137.30 | 139.80 | 135.10 | 136.15 | 136.15 | -0.37% | 3,709 |
| Dec 31, 2025 | 136.50 | 138.15 | 136.50 | 136.65 | 136.65 | 0.92% | 1,396 |
| Dec 30, 2025 | 137.25 | 137.25 | 135.40 | 135.40 | 135.40 | -2.03% | 539 |
| Dec 29, 2025 | 139.20 | 139.20 | 136.70 | 138.20 | 138.20 | -0.90% | 1,853 |
| Dec 26, 2025 | 136.90 | 140.00 | 135.00 | 139.45 | 139.45 | 2.50% | 1,975 |
| Dec 24, 2025 | 136.20 | 137.00 | 135.30 | 136.05 | 136.05 | -0.58% | 2,893 |