Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 164.90
+6.50 (4.10%)
At close: Apr 22, 2026
BOM:500060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 153.90 | 163.95 | 153.30 | 158.40 | 158.40 | 4.94% | 34,108 |
| Apr 20, 2026 | 158.85 | 163.00 | 149.90 | 150.95 | 150.95 | -5.51% | 23,681 |
| Apr 17, 2026 | 146.00 | 162.95 | 141.45 | 159.75 | 159.75 | 12.42% | 123,935 |
| Apr 16, 2026 | 146.50 | 148.65 | 141.25 | 142.10 | 142.10 | -2.50% | 8,995 |
| Apr 15, 2026 | 146.70 | 151.45 | 144.25 | 145.75 | 145.75 | -0.51% | 14,027 |
| Apr 13, 2026 | 141.80 | 152.95 | 123.95 | 146.50 | 146.50 | 12.48% | 60,702 |
| Apr 10, 2026 | 128.60 | 132.05 | 128.60 | 130.25 | 130.25 | 2.72% | 1,624 |
| Apr 9, 2026 | 126.95 | 130.30 | 125.00 | 126.80 | 126.80 | 1.36% | 6,113 |
| Apr 8, 2026 | 128.80 | 128.80 | 121.90 | 125.10 | 125.10 | 5.97% | 10,383 |
| Apr 7, 2026 | 119.25 | 119.85 | 116.10 | 118.05 | 118.05 | 2.03% | 6,224 |
| Apr 6, 2026 | 115.00 | 117.50 | 113.70 | 115.70 | 115.70 | 1.40% | 2,755 |
| Apr 2, 2026 | 112.70 | 114.90 | 109.40 | 114.10 | 114.10 | 1.15% | 13,850 |
| Apr 1, 2026 | 105.10 | 113.90 | 105.10 | 112.80 | 112.80 | 8.05% | 6,405 |
| Mar 30, 2026 | 110.05 | 113.05 | 104.00 | 104.40 | 104.40 | -6.83% | 7,756 |
| Mar 27, 2026 | 117.00 | 119.00 | 111.65 | 112.05 | 112.05 | -4.88% | 3,341 |
| Mar 25, 2026 | 113.50 | 119.70 | 113.50 | 117.80 | 117.80 | 0.77% | 6,714 |
| Mar 24, 2026 | 117.50 | 118.00 | 114.80 | 116.90 | 116.90 | 1.70% | 2,252 |
| Mar 23, 2026 | 120.10 | 128.00 | 114.00 | 114.95 | 114.95 | -10.79% | 18,434 |
| Mar 20, 2026 | 131.00 | 131.80 | 127.50 | 128.85 | 128.85 | -1.00% | 2,473 |
| Mar 19, 2026 | 134.00 | 134.00 | 129.10 | 130.15 | 130.15 | -1.59% | 1,319 |
| Mar 18, 2026 | 132.60 | 136.80 | 131.60 | 132.25 | 132.25 | 1.89% | 5,498 |
| Mar 17, 2026 | 129.00 | 132.00 | 128.00 | 129.80 | 129.80 | 2.33% | 7,306 |
| Mar 16, 2026 | 131.30 | 138.95 | 124.45 | 126.85 | 126.85 | -3.39% | 20,603 |
| Mar 13, 2026 | 139.60 | 139.60 | 129.10 | 131.30 | 131.30 | -4.72% | 3,772 |
| Mar 12, 2026 | 135.90 | 139.80 | 133.65 | 137.80 | 137.80 | 1.40% | 4,639 |
| Mar 11, 2026 | 135.30 | 138.65 | 135.10 | 135.90 | 135.90 | 0.44% | 3,225 |
| Mar 10, 2026 | 132.45 | 136.55 | 132.45 | 135.30 | 135.30 | 1.92% | 1,098 |
| Mar 9, 2026 | 135.00 | 142.00 | 132.00 | 132.75 | 132.75 | -4.77% | 5,652 |
| 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 |