Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 159.30
-9.50 (-5.63%)
At close: Oct 31, 2025
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 161.65 | 163.15 | 158.55 | 159.30 | 159.30 | -5.63% | 11,718 |
| Oct 30, 2025 | 171.00 | 176.90 | 165.05 | 168.80 | 168.80 | 0.90% | 21,466 |
| Oct 29, 2025 | 157.60 | 169.30 | 157.00 | 167.30 | 167.30 | 6.83% | 15,934 |
| Oct 28, 2025 | 157.20 | 157.35 | 156.55 | 156.60 | 156.60 | -1.01% | 1,922 |
| Oct 27, 2025 | 162.00 | 164.95 | 154.70 | 158.20 | 158.20 | 1.64% | 7,407 |
| Oct 24, 2025 | 157.70 | 158.15 | 155.00 | 155.65 | 155.65 | -2.44% | 2,127 |
| Oct 23, 2025 | 157.00 | 159.60 | 156.00 | 159.55 | 159.55 | 2.11% | 6,735 |
| Oct 21, 2025 | 158.70 | 159.25 | 154.25 | 156.25 | 156.25 | 0.51% | 238 |
| Oct 20, 2025 | 154.60 | 157.70 | 154.25 | 155.45 | 155.45 | 0.55% | 2,882 |
| Oct 17, 2025 | 155.65 | 157.55 | 154.00 | 154.60 | 154.60 | -0.67% | 2,274 |
| Oct 16, 2025 | 159.50 | 159.50 | 155.45 | 155.65 | 155.65 | -2.63% | 4,042 |
| Oct 15, 2025 | 154.50 | 160.60 | 154.30 | 159.85 | 159.85 | 3.30% | 1,773 |
| Oct 14, 2025 | 162.90 | 166.00 | 153.50 | 154.75 | 154.75 | -1.15% | 4,570 |
| Oct 13, 2025 | 156.10 | 156.90 | 155.50 | 156.55 | 156.55 | -0.98% | 3,325 |
| Oct 10, 2025 | 159.25 | 160.00 | 157.90 | 158.10 | 158.10 | 0.64% | 1,788 |
| Oct 9, 2025 | 159.00 | 160.00 | 155.00 | 157.10 | 157.10 | -0.88% | 5,341 |
| Oct 8, 2025 | 162.85 | 162.85 | 157.10 | 158.50 | 158.50 | -1.83% | 8,963 |
| Oct 7, 2025 | 172.00 | 172.00 | 158.30 | 161.45 | 161.45 | -2.45% | 6,443 |
| Oct 6, 2025 | 162.70 | 168.80 | 162.50 | 165.50 | 165.50 | 2.35% | 3,633 |
| Oct 3, 2025 | 164.75 | 164.90 | 160.95 | 161.70 | 161.70 | 0.31% | 3,635 |
| Oct 1, 2025 | 153.20 | 164.20 | 153.20 | 161.20 | 161.20 | 1.74% | 2,544 |
| Sep 30, 2025 | 163.50 | 163.50 | 157.55 | 158.45 | 158.45 | 0.19% | 5,833 |
| Sep 29, 2025 | 159.25 | 162.95 | 157.00 | 158.15 | 158.15 | 1.05% | 3,822 |
| Sep 26, 2025 | 164.70 | 166.00 | 155.75 | 156.50 | 156.50 | -4.98% | 12,244 |
| Sep 25, 2025 | 169.00 | 169.95 | 162.70 | 164.70 | 164.70 | -3.15% | 7,194 |
| Sep 24, 2025 | 171.60 | 173.00 | 169.00 | 170.05 | 170.05 | -1.05% | 13,833 |
| Sep 23, 2025 | 172.45 | 174.90 | 171.60 | 171.85 | 171.85 | -0.29% | 7,255 |
| Sep 22, 2025 | 178.90 | 178.90 | 171.00 | 172.35 | 172.35 | -0.40% | 13,900 |
| Sep 19, 2025 | 170.55 | 174.00 | 170.55 | 173.05 | 173.05 | 0.26% | 2,437 |
| 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 |