Cords Cable Industries Limited (BOM:532941)
India · Delayed Price · Currency is INR 314.60
-1.25 (-0.40%)
At close: Oct 7, 2026
BOM:532941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 312.70 | 321.00 | 307.50 | 314.60 | 314.60 | -0.40% | 3,411 |
| Oct 6, 2026 | 306.00 | 322.90 | 304.35 | 315.85 | 315.85 | 1.72% | 6,153 |
| Oct 5, 2026 | 323.50 | 323.50 | 305.85 | 310.50 | 310.50 | -3.54% | 12,177 |
| Oct 1, 2026 | 332.55 | 332.55 | 315.95 | 321.90 | 321.90 | -3.20% | 9,067 |
| Sep 30, 2026 | 310.45 | 332.55 | 304.00 | 332.55 | 332.55 | 4.99% | 10,357 |
| Sep 29, 2026 | 316.00 | 340.00 | 314.85 | 316.75 | 316.75 | -4.42% | 14,337 |
| Sep 28, 2026 | 340.00 | 340.00 | 331.40 | 331.40 | 331.40 | -4.99% | 4,228 |
| Sep 25, 2026 | 375.90 | 375.90 | 348.80 | 348.80 | 348.80 | -5.00% | 11,570 |
| Sep 24, 2026 | 366.00 | 373.00 | 361.05 | 367.15 | 367.15 | -0.66% | 6,748 |
| Sep 23, 2026 | 404.95 | 405.80 | 344.55 | 369.60 | 369.60 | -3.06% | 43,387 |
| Sep 22, 2026 | 362.45 | 388.00 | 361.50 | 381.25 | 381.25 | 7.30% | 22,756 |
| Sep 21, 2026 | 370.95 | 370.95 | 350.80 | 355.30 | 355.30 | -2.05% | 8,099 |
| Sep 18, 2026 | 367.35 | 381.30 | 356.50 | 363.95 | 362.75 | 2.83% | 18,440 |
| Sep 17, 2026 | 350.00 | 367.00 | 346.35 | 353.95 | 352.78 | 1.22% | 11,310 |
| Sep 16, 2026 | 351.00 | 362.00 | 305.00 | 349.70 | 348.55 | -1.62% | 37,824 |
| Sep 15, 2026 | 379.45 | 379.45 | 352.00 | 355.45 | 354.28 | -4.45% | 15,793 |
| Sep 11, 2026 | 357.85 | 383.25 | 352.05 | 372.00 | 370.77 | 2.58% | 30,232 |
| Sep 10, 2026 | 369.15 | 382.50 | 356.50 | 362.65 | 361.45 | -0.56% | 28,510 |
| Sep 9, 2026 | 380.00 | 395.05 | 341.75 | 364.70 | 363.50 | -1.78% | 92,424 |
| Sep 8, 2026 | 314.85 | 375.00 | 306.50 | 371.30 | 370.08 | 18.82% | 103,935 |
| Sep 7, 2026 | 328.20 | 328.20 | 302.95 | 312.50 | 311.47 | -1.59% | 18,851 |
| Sep 4, 2026 | 307.05 | 330.00 | 307.05 | 317.55 | 316.50 | 5.31% | 23,500 |
| Sep 3, 2026 | 322.00 | 323.60 | 287.20 | 301.55 | 300.56 | -4.62% | 39,024 |
| Sep 2, 2026 | 323.95 | 329.45 | 306.20 | 316.15 | 315.11 | 1.05% | 43,003 |
| Sep 1, 2026 | 287.50 | 315.00 | 283.55 | 312.85 | 311.82 | 10.59% | 66,991 |
| Aug 31, 2026 | 251.05 | 298.85 | 251.05 | 282.90 | 281.97 | 13.59% | 107,969 |
| Aug 28, 2026 | 240.20 | 254.50 | 240.20 | 249.05 | 248.23 | 0.26% | 2,680 |
| Aug 27, 2026 | 248.80 | 250.00 | 242.15 | 248.40 | 247.58 | -0.64% | 2,030 |
| Aug 26, 2026 | 250.00 | 255.00 | 238.00 | 250.00 | 249.18 | 0.02% | 4,018 |
| Aug 25, 2026 | 263.00 | 264.95 | 245.95 | 249.95 | 249.13 | -0.97% | 10,141 |
| Aug 24, 2026 | 240.80 | 252.40 | 240.80 | 252.40 | 251.57 | 4.99% | 2,407 |
| Aug 21, 2026 | 241.00 | 246.00 | 235.00 | 240.40 | 239.61 | -0.74% | 7,139 |
| Aug 20, 2026 | 246.15 | 246.85 | 236.00 | 242.20 | 241.40 | 3.02% | 7,163 |
| Aug 19, 2026 | 229.00 | 235.10 | 225.10 | 235.10 | 234.32 | 4.98% | 1,183 |
| Aug 18, 2026 | 214.00 | 223.95 | 214.00 | 223.95 | 223.21 | 4.99% | 1,596 |
| Aug 17, 2026 | 211.15 | 216.00 | 211.15 | 213.30 | 212.60 | -2.42% | 3,813 |
| Aug 14, 2026 | 225.00 | 227.00 | 218.60 | 218.60 | 217.88 | -4.27% | 5,523 |
| Aug 13, 2026 | 226.10 | 246.10 | 224.00 | 228.35 | 227.60 | -2.58% | 12,774 |
| Aug 12, 2026 | 235.80 | 235.80 | 224.70 | 234.40 | 233.63 | 4.11% | 9,909 |
| Aug 11, 2026 | 221.45 | 232.00 | 218.60 | 225.15 | 224.41 | 1.37% | 2,377 |
| Aug 10, 2026 | 218.40 | 228.00 | 215.65 | 222.10 | 221.37 | 1.53% | 3,354 |
| Aug 7, 2026 | 215.60 | 223.90 | 215.60 | 218.75 | 218.03 | -1.91% | 918 |
| Aug 6, 2026 | 225.00 | 226.00 | 220.00 | 223.00 | 222.26 | 0.20% | 1,405 |
| Aug 5, 2026 | 229.50 | 229.50 | 215.15 | 222.55 | 221.82 | -0.18% | 2,313 |
| Aug 4, 2026 | 212.35 | 222.95 | 212.35 | 222.95 | 222.21 | 4.99% | 5,820 |
| Aug 3, 2026 | 203.00 | 212.35 | 201.50 | 212.35 | 211.65 | 4.99% | 3,173 |
| Jul 31, 2026 | 204.00 | 204.00 | 200.00 | 202.25 | 201.58 | -0.86% | 279 |
| Jul 30, 2026 | 202.00 | 207.50 | 200.50 | 204.00 | 203.33 | 0.72% | 233 |
| Jul 29, 2026 | 203.20 | 208.80 | 202.00 | 202.55 | 201.88 | -1.20% | 589 |
| Jul 28, 2026 | 207.00 | 207.00 | 203.00 | 205.00 | 204.32 | -1.06% | 440 |