Birla Cable Limited (BOM:500060)
India · Delayed Price · Currency is INR 395.35
+18.80 (4.99%)
At close: Oct 6, 2026
BOM:500060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 377.35 | 395.35 | 377.35 | 395.35 | 395.35 | 4.99% | 40,245 |
| Oct 5, 2026 | 387.05 | 390.00 | 371.85 | 376.55 | 376.55 | -1.91% | 31,893 |
| Oct 1, 2026 | 377.65 | 388.35 | 362.55 | 383.90 | 383.90 | 0.60% | 47,192 |
| Sep 30, 2026 | 370.25 | 387.45 | 370.25 | 381.60 | 381.60 | 3.41% | 99,174 |
| Sep 29, 2026 | 351.45 | 369.00 | 343.20 | 369.00 | 369.00 | 4.99% | 97,780 |
| Sep 28, 2026 | 366.95 | 369.70 | 348.00 | 351.45 | 351.45 | -3.14% | 32,979 |
| Sep 25, 2026 | 346.50 | 362.85 | 331.00 | 362.85 | 362.85 | 4.99% | 90,682 |
| Sep 24, 2026 | 360.65 | 362.05 | 344.10 | 345.60 | 345.60 | -4.58% | 55,417 |
| Sep 23, 2026 | 374.80 | 385.00 | 358.65 | 362.20 | 362.20 | -3.68% | 52,802 |
| Sep 22, 2026 | 376.45 | 400.35 | 370.55 | 376.05 | 376.05 | -3.10% | 38,777 |
| Sep 21, 2026 | 414.90 | 414.90 | 387.85 | 388.10 | 388.10 | -4.94% | 49,684 |
| Sep 18, 2026 | 417.85 | 418.00 | 388.90 | 408.25 | 408.25 | 1.50% | 70,734 |
| Sep 17, 2026 | 388.75 | 402.20 | 386.25 | 402.20 | 402.20 | 5.00% | 102,205 |
| Sep 16, 2026 | 375.35 | 394.40 | 359.90 | 383.05 | 383.05 | 1.12% | 63,533 |
| Sep 15, 2026 | 386.90 | 410.80 | 373.00 | 378.80 | 378.80 | -3.18% | 114,355 |
| Sep 11, 2026 | 369.95 | 391.95 | 364.00 | 391.25 | 391.25 | 4.81% | 104,954 |
| Sep 10, 2026 | 369.85 | 373.30 | 360.15 | 373.30 | 373.30 | 4.99% | 80,616 |
| Sep 9, 2026 | 340.00 | 355.55 | 324.90 | 355.55 | 355.55 | 4.99% | 118,238 |
| Sep 8, 2026 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | -4.99% | 25,729 |
| Sep 7, 2026 | 393.95 | 393.95 | 356.45 | 356.45 | 356.45 | -5.00% | 159,663 |
| Sep 4, 2026 | 375.20 | 375.20 | 375.00 | 375.20 | 375.20 | 5.00% | 29,179 |
| Sep 3, 2026 | 348.60 | 357.35 | 345.00 | 357.35 | 357.35 | 4.99% | 18,584 |
| Sep 2, 2026 | 340.35 | 340.35 | 328.60 | 340.35 | 340.35 | 5.00% | 28,502 |
| Sep 1, 2026 | 319.90 | 324.15 | 310.60 | 324.15 | 324.15 | 4.99% | 10,797 |
| Aug 31, 2026 | 304.70 | 308.75 | 296.00 | 308.75 | 308.75 | 5.00% | 26,324 |
| Aug 28, 2026 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 5.00% | 681 |
| Aug 27, 2026 | 271.00 | 280.05 | 270.95 | 280.05 | 280.05 | 4.99% | 3,841 |
| Aug 26, 2026 | 260.65 | 273.95 | 260.65 | 266.75 | 266.75 | -0.65% | 10,359 |
| Aug 25, 2026 | 265.50 | 275.50 | 264.45 | 268.50 | 268.50 | -1.27% | 8,032 |
| Aug 24, 2026 | 274.95 | 278.00 | 263.65 | 271.95 | 271.95 | -1.47% | 7,061 |
| 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 |