Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 171.05
+2.35 (1.39%)
At close: Sep 16, 2025
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 174.40 | 174.40 | 170.10 | 172.60 | 172.60 | -0.20% | 4,530 |
| Sep 17, 2025 | 173.00 | 174.05 | 165.05 | 172.95 | 172.95 | 1.11% | 19,270 |
| Sep 16, 2025 | 169.95 | 172.75 | 168.00 | 171.05 | 171.05 | 1.39% | 1,713 |
| Sep 15, 2025 | 169.00 | 170.00 | 160.05 | 168.70 | 168.70 | 2.37% | 11,142 |
| Sep 12, 2025 | 162.75 | 166.00 | 159.25 | 164.80 | 164.80 | 1.79% | 4,921 |
| Sep 11, 2025 | 160.05 | 162.00 | 159.00 | 161.90 | 161.90 | 1.35% | 3,138 |
| Sep 10, 2025 | 159.30 | 163.00 | 157.85 | 159.75 | 159.75 | 1.65% | 3,914 |
| Sep 9, 2025 | 158.90 | 159.00 | 157.05 | 157.15 | 157.15 | -1.44% | 1,470 |
| Sep 8, 2025 | 158.10 | 160.00 | 157.00 | 159.45 | 159.45 | 0.82% | 2,412 |
| Sep 5, 2025 | 158.40 | 159.50 | 156.40 | 158.15 | 158.15 | -0.16% | 3,209 |
| Sep 4, 2025 | 159.95 | 159.95 | 156.80 | 158.40 | 158.40 | -0.35% | 6,715 |
| Sep 3, 2025 | 158.85 | 159.40 | 157.10 | 158.95 | 158.95 | -0.06% | 431 |
| Sep 2, 2025 | 156.75 | 159.80 | 156.50 | 159.05 | 159.05 | 1.63% | 780 |
| Sep 1, 2025 | 155.20 | 160.00 | 155.20 | 156.50 | 156.50 | -0.19% | 793 |
| Aug 29, 2025 | 156.00 | 158.20 | 154.45 | 156.80 | 156.80 | 0.48% | 2,200 |
| Aug 28, 2025 | 160.00 | 160.00 | 155.00 | 156.05 | 156.05 | -2.56% | 2,447 |
| Aug 26, 2025 | 159.65 | 160.45 | 158.05 | 160.15 | 160.15 | 0.31% | 651 |
| Aug 25, 2025 | 161.00 | 163.00 | 158.50 | 159.65 | 159.65 | -0.84% | 754 |
| Aug 22, 2025 | 162.80 | 162.80 | 160.15 | 161.00 | 161.00 | 0.06% | 759 |
| Aug 21, 2025 | 160.00 | 163.85 | 159.25 | 160.90 | 160.90 | 1.77% | 1,869 |
| Aug 20, 2025 | 159.45 | 159.45 | 156.20 | 158.10 | 158.10 | -1.03% | 2,294 |
| Aug 19, 2025 | 156.50 | 160.95 | 154.00 | 159.75 | 159.75 | 3.83% | 3,351 |
| Aug 18, 2025 | 152.95 | 158.80 | 152.00 | 153.85 | 153.85 | 1.08% | 2,025 |
| Aug 14, 2025 | 156.10 | 156.10 | 151.55 | 152.20 | 152.20 | -2.50% | 3,195 |
| Aug 13, 2025 | 162.00 | 162.00 | 155.00 | 156.10 | 156.10 | -3.64% | 8,874 |
| Aug 12, 2025 | 169.80 | 169.80 | 160.20 | 162.00 | 162.00 | -1.28% | 1,595 |
| Aug 11, 2025 | 163.65 | 168.30 | 161.15 | 164.10 | 164.10 | -2.06% | 1,947 |
| Aug 8, 2025 | 167.90 | 169.60 | 166.20 | 167.55 | 167.55 | -0.06% | 1,579 |
| Aug 7, 2025 | 168.00 | 168.00 | 165.55 | 167.65 | 167.65 | -0.21% | 1,734 |
| Aug 6, 2025 | 168.05 | 168.10 | 165.20 | 168.00 | 168.00 | -0.36% | 1,183 |
| Aug 5, 2025 | 172.00 | 172.00 | 167.00 | 168.60 | 168.60 | -1.98% | 2,485 |
| Aug 4, 2025 | 168.00 | 172.20 | 165.00 | 172.00 | 172.00 | 3.55% | 3,771 |
| Aug 1, 2025 | 170.00 | 170.00 | 165.55 | 166.10 | 166.10 | -1.72% | 3,763 |
| Jul 31, 2025 | 170.00 | 171.00 | 168.05 | 169.00 | 169.00 | -0.94% | 1,258 |
| Jul 30, 2025 | 170.40 | 173.90 | 170.40 | 170.60 | 170.60 | -0.41% | 1,049 |
| Jul 29, 2025 | 168.90 | 173.10 | 165.10 | 171.30 | 171.30 | 2.45% | 2,330 |
| Jul 28, 2025 | 172.85 | 172.85 | 166.00 | 167.20 | 167.20 | -2.76% | 2,929 |
| Jul 25, 2025 | 175.00 | 175.00 | 171.00 | 171.95 | 171.95 | -2.30% | 5,107 |
| Jul 24, 2025 | 174.50 | 176.50 | 172.35 | 176.00 | 176.00 | 0.57% | 2,845 |
| Jul 23, 2025 | 176.30 | 178.20 | 175.00 | 175.00 | 175.00 | -1.33% | 956 |
| Jul 22, 2025 | 178.35 | 182.00 | 176.55 | 177.35 | 177.35 | 0.77% | 2,720 |
| Jul 21, 2025 | 177.00 | 179.40 | 176.00 | 176.00 | 176.00 | -1.12% | 1,812 |
| Jul 18, 2025 | 177.45 | 181.00 | 175.70 | 178.00 | 178.00 | 1.05% | 3,186 |
| Jul 17, 2025 | 177.95 | 178.70 | 176.00 | 176.15 | 176.15 | -0.76% | 781 |
| Jul 16, 2025 | 178.90 | 178.90 | 177.00 | 177.50 | 177.50 | -0.78% | 1,557 |
| Jul 15, 2025 | 177.75 | 181.10 | 176.50 | 178.90 | 178.90 | 0.56% | 1,462 |
| Jul 14, 2025 | 177.90 | 178.00 | 171.10 | 177.90 | 177.90 | -0.03% | 2,242 |
| Jul 11, 2025 | 177.85 | 178.80 | 176.00 | 177.95 | 177.95 | 0.08% | 630 |
| Jul 10, 2025 | 179.80 | 179.80 | 175.00 | 177.80 | 177.80 | 0.65% | 2,401 |
| Jul 9, 2025 | 180.95 | 180.95 | 174.55 | 176.65 | 176.65 | -0.67% | 2,027 |