Cords Cable Industries Limited (BOM:532941)
India · Delayed Price · Currency is INR 240.40
-1.80 (-0.74%)
At close: Aug 21, 2026
BOM:532941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 241.00 | 246.00 | 235.00 | 240.40 | 240.40 | -0.74% | 7,139 |
| Aug 20, 2026 | 246.15 | 246.85 | 236.00 | 242.20 | 242.20 | 3.02% | 7,163 |
| Aug 19, 2026 | 229.00 | 235.10 | 225.10 | 235.10 | 235.10 | 4.98% | 1,183 |
| Aug 18, 2026 | 214.00 | 223.95 | 214.00 | 223.95 | 223.95 | 4.99% | 1,596 |
| Aug 17, 2026 | 211.15 | 216.00 | 211.15 | 213.30 | 213.30 | -2.42% | 3,813 |
| Aug 14, 2026 | 225.00 | 227.00 | 218.60 | 218.60 | 218.60 | -4.27% | 5,523 |
| Aug 13, 2026 | 226.10 | 246.10 | 224.00 | 228.35 | 228.35 | -2.58% | 12,774 |
| Aug 12, 2026 | 235.80 | 235.80 | 224.70 | 234.40 | 234.40 | 4.11% | 9,909 |
| Aug 11, 2026 | 221.45 | 232.00 | 218.60 | 225.15 | 225.15 | 1.37% | 2,377 |
| Aug 10, 2026 | 218.40 | 228.00 | 215.65 | 222.10 | 222.10 | 1.53% | 3,354 |
| Aug 7, 2026 | 215.60 | 223.90 | 215.60 | 218.75 | 218.75 | -1.91% | 918 |
| Aug 6, 2026 | 225.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.20% | 1,405 |
| Aug 5, 2026 | 229.50 | 229.50 | 215.15 | 222.55 | 222.55 | -0.18% | 2,313 |
| Aug 4, 2026 | 212.35 | 222.95 | 212.35 | 222.95 | 222.95 | 4.99% | 5,820 |
| Aug 3, 2026 | 203.00 | 212.35 | 201.50 | 212.35 | 212.35 | 4.99% | 3,173 |
| Jul 31, 2026 | 204.00 | 204.00 | 200.00 | 202.25 | 202.25 | -0.86% | 279 |
| Jul 30, 2026 | 202.00 | 207.50 | 200.50 | 204.00 | 204.00 | 0.72% | 233 |
| Jul 29, 2026 | 203.20 | 208.80 | 202.00 | 202.55 | 202.55 | -1.20% | 589 |
| Jul 28, 2026 | 207.00 | 207.00 | 203.00 | 205.00 | 205.00 | -1.06% | 440 |
| Jul 27, 2026 | 211.95 | 211.95 | 203.00 | 207.20 | 207.20 | 1.57% | 590 |
| Jul 24, 2026 | 205.00 | 205.00 | 202.20 | 204.00 | 204.00 | -0.75% | 218 |
| Jul 23, 2026 | 205.15 | 208.80 | 205.00 | 205.55 | 205.55 | -2.35% | 1,874 |
| Jul 22, 2026 | 205.10 | 212.00 | 204.75 | 210.50 | 210.50 | -0.05% | 3,519 |
| Jul 21, 2026 | 206.80 | 213.00 | 202.00 | 210.60 | 210.60 | 3.01% | 1,998 |
| Jul 20, 2026 | 205.00 | 209.00 | 200.60 | 204.45 | 204.45 | 0.57% | 1,041 |
| Jul 17, 2026 | 201.55 | 208.35 | 199.00 | 203.30 | 203.30 | 0.87% | 1,188 |
| Jul 16, 2026 | 197.00 | 204.85 | 197.00 | 201.55 | 201.55 | -0.22% | 1,522 |
| Jul 15, 2026 | 204.00 | 205.00 | 200.25 | 202.00 | 202.00 | -0.88% | 670 |
| Jul 14, 2026 | 209.00 | 209.00 | 202.10 | 203.80 | 203.80 | -0.15% | 540 |
| Jul 13, 2026 | 208.00 | 208.90 | 199.15 | 204.10 | 204.10 | -2.32% | 2,215 |
| Jul 10, 2026 | 202.00 | 209.40 | 202.00 | 208.95 | 208.95 | 1.24% | 232 |
| Jul 9, 2026 | 210.00 | 210.00 | 203.00 | 206.40 | 206.40 | 0.61% | 2,699 |
| Jul 8, 2026 | 208.00 | 209.00 | 201.05 | 205.15 | 205.15 | -1.06% | 2,045 |
| Jul 7, 2026 | 211.40 | 213.85 | 206.00 | 207.35 | 207.35 | -3.87% | 1,526 |
| Jul 6, 2026 | 211.00 | 219.35 | 209.95 | 215.70 | 215.70 | 2.71% | 768 |
| Jul 3, 2026 | 207.45 | 219.60 | 207.45 | 210.00 | 210.00 | -1.41% | 1,270 |
| Jul 2, 2026 | 212.30 | 214.85 | 210.00 | 213.00 | 213.00 | 1.55% | 1,273 |
| Jul 1, 2026 | 207.55 | 213.45 | 205.00 | 209.75 | 209.75 | -0.94% | 3,291 |
| Jun 30, 2026 | 210.90 | 214.95 | 210.60 | 211.75 | 211.75 | 2.77% | 1,537 |
| Jun 29, 2026 | 207.50 | 211.00 | 203.55 | 206.05 | 206.05 | -0.84% | 1,898 |
| Jun 25, 2026 | 210.00 | 216.00 | 206.00 | 207.80 | 207.80 | -1.09% | 746 |
| Jun 24, 2026 | 213.05 | 213.95 | 210.00 | 210.10 | 210.10 | -0.90% | 463 |
| Jun 23, 2026 | 218.00 | 218.00 | 211.80 | 212.00 | 212.00 | -2.12% | 1,156 |
| Jun 22, 2026 | 220.00 | 220.90 | 215.00 | 216.60 | 216.60 | -1.16% | 2,690 |
| Jun 19, 2026 | 221.95 | 222.00 | 216.50 | 219.15 | 219.15 | -0.84% | 2,013 |
| Jun 18, 2026 | 220.00 | 224.80 | 217.00 | 221.00 | 221.00 | 1.73% | 1,583 |
| Jun 17, 2026 | 217.00 | 222.10 | 214.15 | 217.25 | 217.25 | -0.71% | 2,887 |
| Jun 16, 2026 | 220.05 | 224.00 | 214.00 | 218.80 | 218.80 | -0.57% | 879 |
| Jun 15, 2026 | 219.00 | 220.05 | 217.00 | 220.05 | 220.05 | 4.99% | 2,010 |
| Jun 12, 2026 | 202.15 | 210.70 | 202.15 | 209.60 | 209.60 | 4.43% | 2,088 |