Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 276.00
-6.60 (-2.34%)
At close: Aug 21, 2026
BOM:500060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 284.00 | 284.00 | 271.10 | 276.00 | 276.00 | -2.34% | 11,904 |
| Aug 20, 2026 | 289.90 | 294.00 | 281.00 | 282.60 | 282.60 | -1.22% | 13,002 |
| Aug 19, 2026 | 300.00 | 300.00 | 280.20 | 286.10 | 286.10 | -2.15% | 17,812 |
| Aug 18, 2026 | 278.50 | 292.40 | 267.00 | 292.40 | 292.40 | 4.99% | 20,846 |
| Aug 17, 2026 | 281.65 | 294.45 | 275.75 | 278.50 | 278.50 | -4.05% | 30,525 |
| Aug 14, 2026 | 302.50 | 313.00 | 287.55 | 290.25 | 290.25 | -4.10% | 39,934 |
| Aug 13, 2026 | 294.45 | 308.90 | 282.00 | 302.65 | 302.65 | 2.78% | 70,663 |
| Aug 12, 2026 | 280.50 | 294.50 | 280.50 | 294.45 | 294.45 | 4.97% | 72,700 |
| Aug 11, 2026 | 278.40 | 280.50 | 265.30 | 280.50 | 280.50 | 5.00% | 76,482 |
| Aug 10, 2026 | 256.00 | 267.15 | 245.00 | 267.15 | 267.15 | 4.99% | 67,180 |
| Aug 7, 2026 | 255.00 | 257.70 | 236.30 | 254.45 | 254.45 | 2.31% | 119,939 |
| Aug 6, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 4.98% | 112,082 |
| Aug 5, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | 4.99% | 28,322 |
| Aug 4, 2026 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | 4.98% | 15,836 |
| Aug 3, 2026 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | 4.98% | 19,569 |
| Jul 31, 2026 | 191.65 | 204.75 | 191.65 | 204.75 | 204.75 | 5.00% | 30,210 |
| Jul 30, 2026 | 205.90 | 205.90 | 192.50 | 195.00 | 195.00 | -1.19% | 2,623 |
| Jul 29, 2026 | 195.00 | 199.00 | 193.50 | 197.35 | 197.35 | 1.21% | 3,336 |
| Jul 28, 2026 | 200.00 | 200.00 | 191.05 | 195.00 | 195.00 | -1.96% | 2,362 |
| Jul 27, 2026 | 195.00 | 205.00 | 195.00 | 198.90 | 198.90 | 1.38% | 5,558 |
| Jul 24, 2026 | 198.10 | 200.80 | 192.00 | 197.45 | 196.20 | -0.40% | 7,428 |
| Jul 23, 2026 | 199.95 | 201.00 | 190.00 | 198.25 | 196.99 | 3.07% | 6,457 |
| Jul 22, 2026 | 187.00 | 194.35 | 181.65 | 192.35 | 191.13 | 3.92% | 6,203 |
| Jul 21, 2026 | 182.00 | 188.55 | 181.00 | 185.10 | 183.93 | 1.70% | 1,780 |
| Jul 20, 2026 | 185.60 | 185.60 | 176.25 | 182.00 | 180.85 | -0.30% | 2,090 |
| Jul 17, 2026 | 188.85 | 193.00 | 181.15 | 182.55 | 181.39 | -3.34% | 4,822 |
| Jul 16, 2026 | 195.45 | 196.75 | 187.75 | 188.85 | 187.65 | 0.61% | 5,939 |
| Jul 15, 2026 | 194.75 | 195.00 | 186.25 | 187.70 | 186.51 | -1.68% | 4,450 |
| Jul 14, 2026 | 193.00 | 200.50 | 186.00 | 190.90 | 189.69 | -1.45% | 10,077 |
| Jul 13, 2026 | 184.95 | 198.90 | 184.90 | 193.70 | 192.47 | 1.84% | 10,265 |
| Jul 10, 2026 | 193.00 | 194.80 | 185.80 | 190.20 | 189.00 | 2.51% | 7,998 |
| Jul 9, 2026 | 175.05 | 185.55 | 175.05 | 185.55 | 184.38 | 4.98% | 1,013 |
| Jul 8, 2026 | 178.40 | 191.75 | 175.10 | 176.75 | 175.63 | -4.10% | 6,502 |
| Jul 7, 2026 | 188.50 | 190.90 | 181.60 | 184.30 | 183.13 | -1.55% | 2,178 |
| Jul 6, 2026 | 192.30 | 193.90 | 185.10 | 187.20 | 186.01 | -2.53% | 4,306 |
| Jul 3, 2026 | 202.00 | 202.00 | 187.30 | 192.05 | 190.83 | -1.76% | 2,685 |
| Jul 2, 2026 | 202.00 | 202.00 | 190.65 | 195.50 | 194.26 | -1.49% | 4,068 |
| Jul 1, 2026 | 203.05 | 207.40 | 196.20 | 198.45 | 197.19 | -3.59% | 5,666 |
| Jun 30, 2026 | 203.00 | 209.50 | 200.80 | 205.85 | 204.55 | 2.31% | 5,307 |
| Jun 29, 2026 | 205.15 | 206.00 | 198.90 | 201.20 | 199.93 | -3.89% | 6,756 |
| Jun 25, 2026 | 215.00 | 219.00 | 208.00 | 209.35 | 208.02 | -1.55% | 5,114 |
| Jun 24, 2026 | 208.00 | 216.55 | 206.20 | 212.65 | 211.30 | -1.18% | 4,691 |
| Jun 23, 2026 | 225.00 | 225.00 | 210.55 | 215.20 | 213.84 | -2.89% | 9,572 |
| Jun 22, 2026 | 230.50 | 234.60 | 218.00 | 221.60 | 220.20 | -2.21% | 17,958 |
| Jun 19, 2026 | 215.85 | 226.60 | 207.20 | 226.60 | 225.17 | 4.98% | 13,039 |
| Jun 18, 2026 | 214.20 | 218.00 | 200.10 | 215.85 | 214.48 | 3.65% | 11,476 |
| Jun 17, 2026 | 207.00 | 210.00 | 202.00 | 208.25 | 206.93 | 0.60% | 9,507 |
| Jun 16, 2026 | 212.90 | 213.50 | 196.60 | 207.00 | 205.69 | 1.27% | 17,512 |
| Jun 15, 2026 | 204.40 | 204.40 | 196.05 | 204.40 | 203.11 | 4.98% | 12,976 |
| Jun 12, 2026 | 188.00 | 194.70 | 187.35 | 194.70 | 193.47 | 4.99% | 8,445 |