Cords Cable Industries Limited (BOM:532941)
India · Delayed Price · Currency is INR 177.00
-2.25 (-1.26%)
At close: Feb 12, 2026
Cords Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 173.90 | 183.15 | 171.60 | 172.45 | 172.45 | -2.57% | 1,216 |
| Feb 12, 2026 | 178.30 | 178.30 | 176.10 | 177.00 | 177.00 | -1.26% | 59 |
| Feb 11, 2026 | 176.65 | 179.25 | 174.90 | 179.25 | 179.25 | 1.64% | 2,657 |
| Feb 10, 2026 | 171.25 | 179.30 | 171.25 | 176.35 | 176.35 | 0.40% | 2,183 |
| Feb 9, 2026 | 165.50 | 179.95 | 165.50 | 175.65 | 175.65 | 3.48% | 1,511 |
| Feb 6, 2026 | 170.75 | 171.00 | 168.00 | 169.75 | 169.75 | -0.85% | 522 |
| Feb 5, 2026 | 175.80 | 176.75 | 169.30 | 171.20 | 171.20 | -0.55% | 3,194 |
| Feb 4, 2026 | 171.00 | 175.30 | 168.80 | 172.15 | 172.15 | 2.01% | 850 |
| Feb 3, 2026 | 169.90 | 169.90 | 165.45 | 168.75 | 168.75 | 3.53% | 509 |
| Feb 2, 2026 | 162.15 | 166.00 | 158.55 | 163.00 | 163.00 | 1.12% | 1,183 |
| Feb 1, 2026 | 164.20 | 169.00 | 160.70 | 161.20 | 161.20 | -0.98% | 699 |
| Jan 30, 2026 | 156.00 | 170.50 | 153.35 | 162.80 | 162.80 | 5.10% | 917 |
| Jan 29, 2026 | 159.35 | 159.35 | 153.05 | 154.90 | 154.90 | -2.55% | 1,458 |
| Jan 28, 2026 | 156.25 | 160.40 | 156.25 | 158.95 | 158.95 | 3.58% | 399 |
| Jan 27, 2026 | 152.20 | 155.00 | 151.05 | 153.45 | 153.45 | -0.68% | 623 |
| Jan 23, 2026 | 158.60 | 159.90 | 154.50 | 154.50 | 154.50 | -3.56% | 249 |
| Jan 22, 2026 | 158.45 | 160.20 | 156.25 | 160.20 | 160.20 | 3.49% | 1,956 |
| Jan 21, 2026 | 155.10 | 157.95 | 153.75 | 154.80 | 154.80 | -0.13% | 1,169 |
| Jan 20, 2026 | 160.00 | 160.00 | 154.05 | 155.00 | 155.00 | -5.11% | 6,691 |
| Jan 19, 2026 | 166.65 | 166.85 | 160.50 | 163.35 | 163.35 | -1.80% | 1,351 |
| Jan 16, 2026 | 172.65 | 172.65 | 163.40 | 166.35 | 166.35 | -3.37% | 3,014 |
| Jan 14, 2026 | 171.00 | 175.10 | 168.45 | 172.15 | 172.15 | -0.15% | 3,063 |
| Jan 13, 2026 | 172.40 | 173.05 | 171.50 | 172.40 | 172.40 | 1.77% | 599 |
| Jan 12, 2026 | 171.65 | 173.90 | 167.35 | 169.40 | 169.40 | -1.54% | 651 |
| Jan 9, 2026 | 180.35 | 180.35 | 171.85 | 172.05 | 172.05 | -2.96% | 2,307 |
| Jan 8, 2026 | 182.20 | 182.40 | 176.80 | 177.30 | 177.30 | -2.26% | 1,142 |
| Jan 7, 2026 | 181.00 | 183.75 | 180.20 | 181.40 | 181.40 | 0.39% | 1,059 |
| Jan 6, 2026 | 184.85 | 187.50 | 180.45 | 180.70 | 180.70 | -2.25% | 1,026 |
| Jan 5, 2026 | 188.40 | 191.50 | 184.15 | 184.85 | 184.85 | -0.62% | 933 |
| Jan 2, 2026 | 187.70 | 192.65 | 186.00 | 186.00 | 186.00 | -0.53% | 3,013 |
| Jan 1, 2026 | 185.45 | 188.55 | 185.45 | 187.00 | 187.00 | 1.05% | 917 |
| Dec 31, 2025 | 183.00 | 187.25 | 183.00 | 185.05 | 185.05 | 0.52% | 528 |
| Dec 30, 2025 | 184.10 | 185.90 | 181.95 | 184.10 | 184.10 | 0.55% | 441 |
| Dec 29, 2025 | 189.80 | 189.80 | 182.00 | 183.10 | 183.10 | 0.27% | 537 |
| Dec 26, 2025 | 184.95 | 186.85 | 182.00 | 182.60 | 182.60 | -2.67% | 1,101 |
| Dec 24, 2025 | 194.30 | 194.70 | 186.00 | 187.60 | 187.60 | -2.62% | 1,205 |
| Dec 23, 2025 | 198.00 | 199.00 | 191.50 | 192.65 | 192.65 | -0.23% | 1,660 |
| Dec 22, 2025 | 189.65 | 197.35 | 187.00 | 193.10 | 193.10 | 2.71% | 2,645 |
| Dec 19, 2025 | 185.25 | 188.00 | 182.75 | 188.00 | 188.00 | 2.01% | 297 |
| Dec 18, 2025 | 186.15 | 188.45 | 184.00 | 184.30 | 184.30 | -0.70% | 302 |
| Dec 17, 2025 | 191.65 | 191.65 | 184.20 | 185.60 | 185.60 | -2.83% | 1,432 |
| Dec 16, 2025 | 191.05 | 192.00 | 189.00 | 191.00 | 191.00 | 1.65% | 1,630 |
| Dec 15, 2025 | 186.00 | 188.05 | 183.30 | 187.90 | 187.90 | 2.06% | 1,174 |
| Dec 12, 2025 | 184.30 | 188.00 | 183.50 | 184.10 | 184.10 | 1.13% | 3,254 |
| Dec 11, 2025 | 184.65 | 186.40 | 181.70 | 182.05 | 182.05 | -2.67% | 1,777 |
| Dec 10, 2025 | 184.90 | 190.00 | 184.90 | 187.05 | 187.05 | 1.66% | 1,455 |
| Dec 9, 2025 | 184.10 | 188.50 | 180.50 | 184.00 | 184.00 | 0.16% | 3,396 |
| Dec 8, 2025 | 194.55 | 195.00 | 181.00 | 183.70 | 183.70 | -4.40% | 4,710 |
| Dec 5, 2025 | 195.55 | 197.05 | 189.20 | 192.15 | 192.15 | -2.51% | 3,121 |
| Dec 4, 2025 | 202.45 | 203.00 | 196.15 | 197.10 | 197.10 | -2.67% | 2,578 |