Cords Cable Industries Limited (BOM:532941)
India · Delayed Price · Currency is INR 173.05
-1.15 (-0.66%)
At close: Apr 21, 2026
BOM:532941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 173.05 | 179.55 | 173.05 | 177.15 | 177.15 | 2.37% | 540 |
| Apr 21, 2026 | 175.00 | 176.80 | 171.95 | 173.05 | 173.05 | -0.66% | 652 |
| Apr 20, 2026 | 182.25 | 182.25 | 173.95 | 174.20 | 174.20 | -3.01% | 1,255 |
| Apr 17, 2026 | 164.50 | 185.30 | 164.50 | 179.60 | 179.60 | 9.18% | 2,641 |
| Apr 16, 2026 | 166.50 | 166.50 | 161.80 | 164.50 | 164.50 | - | 902 |
| Apr 15, 2026 | 159.75 | 164.75 | 159.75 | 164.50 | 164.50 | 3.52% | 701 |
| Apr 13, 2026 | 161.30 | 162.55 | 155.10 | 158.90 | 158.90 | -2.34% | 3,105 |
| Apr 10, 2026 | 162.55 | 167.00 | 161.30 | 162.70 | 162.70 | 2.42% | 2,662 |
| Apr 9, 2026 | 161.80 | 163.10 | 157.00 | 158.85 | 158.85 | -2.28% | 5,743 |
| Apr 8, 2026 | 161.70 | 164.85 | 160.40 | 162.55 | 162.55 | 4.17% | 1,989 |
| Apr 7, 2026 | 151.15 | 159.00 | 150.40 | 156.05 | 156.05 | 4.07% | 6,251 |
| Apr 6, 2026 | 149.40 | 152.95 | 147.20 | 149.95 | 149.95 | -0.50% | 1,701 |
| Apr 2, 2026 | 144.35 | 150.85 | 144.35 | 150.70 | 150.70 | 3.04% | 6,488 |
| Apr 1, 2026 | 141.30 | 148.40 | 137.65 | 146.25 | 146.25 | 13.07% | 5,698 |
| Mar 30, 2026 | 136.15 | 137.55 | 126.45 | 129.35 | 129.35 | -6.23% | 2,917 |
| Mar 27, 2026 | 140.15 | 141.55 | 136.00 | 137.95 | 137.95 | -1.11% | 10,742 |
| Mar 25, 2026 | 142.80 | 143.90 | 139.00 | 139.50 | 139.50 | -0.36% | 2,607 |
| Mar 24, 2026 | 141.55 | 143.00 | 138.00 | 140.00 | 140.00 | 0.43% | 3,657 |
| Mar 23, 2026 | 159.95 | 159.95 | 136.70 | 139.40 | 139.40 | -6.06% | 3,887 |
| Mar 20, 2026 | 154.00 | 155.10 | 148.20 | 148.40 | 148.40 | -2.72% | 762 |
| Mar 19, 2026 | 149.00 | 153.40 | 149.00 | 152.55 | 152.55 | 0.53% | 319 |
| Mar 18, 2026 | 152.95 | 153.70 | 150.05 | 151.75 | 151.75 | 3.23% | 487 |
| Mar 17, 2026 | 146.00 | 147.65 | 145.05 | 147.00 | 147.00 | 0.82% | 235 |
| Mar 16, 2026 | 147.55 | 148.10 | 144.25 | 145.80 | 145.80 | -3.44% | 1,942 |
| Mar 13, 2026 | 154.00 | 154.00 | 148.45 | 151.00 | 151.00 | -1.63% | 2,829 |
| Mar 12, 2026 | 157.00 | 158.00 | 152.30 | 153.50 | 153.50 | -3.28% | 2,582 |
| Mar 11, 2026 | 163.35 | 163.55 | 158.60 | 158.70 | 158.70 | -0.94% | 592 |
| Mar 10, 2026 | 162.75 | 164.55 | 159.65 | 160.20 | 160.20 | 0.06% | 1,006 |
| Mar 9, 2026 | 158.00 | 166.05 | 158.00 | 160.10 | 160.10 | -3.79% | 1,088 |
| Mar 6, 2026 | 168.80 | 169.75 | 165.20 | 166.40 | 166.40 | -0.51% | 525 |
| Mar 5, 2026 | 168.00 | 169.40 | 166.00 | 167.25 | 167.25 | 1.86% | 361 |
| Mar 4, 2026 | 165.60 | 166.85 | 161.90 | 164.20 | 164.20 | -2.29% | 1,060 |
| Mar 2, 2026 | 165.25 | 170.15 | 162.80 | 168.05 | 168.05 | -2.66% | 2,160 |
| Feb 27, 2026 | 171.00 | 173.95 | 171.00 | 172.65 | 172.65 | 2.74% | 363 |
| Feb 26, 2026 | 168.80 | 169.55 | 167.50 | 168.05 | 168.05 | 0.09% | 576 |
| Feb 25, 2026 | 168.60 | 173.00 | 166.00 | 167.90 | 167.90 | -0.47% | 450 |
| Feb 24, 2026 | 168.05 | 170.15 | 166.55 | 168.70 | 168.70 | -0.71% | 330 |
| Feb 23, 2026 | 172.20 | 174.20 | 167.60 | 169.90 | 169.90 | -0.59% | 481 |
| Feb 20, 2026 | 169.60 | 171.70 | 169.25 | 170.90 | 170.90 | 0.18% | 146 |
| Feb 19, 2026 | 176.05 | 176.05 | 169.60 | 170.60 | 170.60 | -4.37% | 1,184 |
| Feb 18, 2026 | 179.00 | 179.00 | 175.35 | 178.40 | 178.40 | 0.82% | 134 |
| Feb 17, 2026 | 176.80 | 181.70 | 176.10 | 176.95 | 176.95 | 1.58% | 2,118 |
| Feb 16, 2026 | 174.40 | 176.20 | 172.45 | 174.20 | 174.20 | 1.01% | 579 |
| 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 |