Cords Cable Industries Limited (BOM:532941)
India · Delayed Price · Currency is INR 219.15
-1.85 (-0.84%)
At close: Jun 19, 2026
BOM:532941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 198.65 | 210.00 | 198.00 | 200.70 | 200.70 | -1.35% | 2,342 |
| Jun 10, 2026 | 203.20 | 219.90 | 203.10 | 203.45 | 203.45 | -2.98% | 1,885 |
| Jun 9, 2026 | 211.25 | 217.35 | 205.00 | 209.70 | 209.70 | -2.76% | 3,961 |
| Jun 8, 2026 | 222.75 | 222.75 | 212.10 | 215.65 | 215.65 | -1.57% | 1,885 |
| Jun 5, 2026 | 213.70 | 225.00 | 213.70 | 219.10 | 219.10 | -1.33% | 1,394 |
| Jun 4, 2026 | 212.60 | 226.40 | 212.50 | 222.05 | 222.05 | 0.16% | 3,264 |
| Jun 3, 2026 | 217.60 | 233.00 | 212.20 | 221.70 | 221.70 | -0.16% | 4,626 |
| Jun 2, 2026 | 217.20 | 234.00 | 217.20 | 222.05 | 222.05 | -2.87% | 21,813 |
| Jun 1, 2026 | 238.40 | 238.40 | 228.60 | 228.60 | 228.60 | -4.99% | 4,004 |
| May 29, 2026 | 255.45 | 260.00 | 231.30 | 240.60 | 240.60 | -1.17% | 78,693 |
| May 27, 2026 | 231.50 | 255.00 | 230.45 | 243.45 | 243.45 | 5.92% | 41,475 |
| May 26, 2026 | 237.05 | 242.50 | 226.70 | 229.85 | 229.85 | -2.52% | 39,407 |
| May 25, 2026 | 199.60 | 235.80 | 195.20 | 235.80 | 235.80 | 20.00% | 48,272 |
| May 22, 2026 | 202.95 | 202.95 | 195.70 | 196.50 | 196.50 | -2.72% | 3,417 |
| May 21, 2026 | 200.50 | 205.95 | 200.50 | 202.00 | 202.00 | 4.02% | 1,330 |
| May 20, 2026 | 195.45 | 196.55 | 194.00 | 194.20 | 194.20 | -0.46% | 772 |
| May 19, 2026 | 196.70 | 197.55 | 195.10 | 195.10 | 195.10 | 2.50% | 499 |
| May 18, 2026 | 194.20 | 196.00 | 190.00 | 190.35 | 190.35 | -4.92% | 1,733 |
| May 15, 2026 | 206.35 | 207.25 | 198.05 | 200.20 | 200.20 | -3.56% | 4,246 |
| May 14, 2026 | 208.35 | 215.10 | 206.60 | 207.60 | 207.60 | -2.49% | 3,596 |
| May 13, 2026 | 206.00 | 214.35 | 206.00 | 212.90 | 212.90 | 3.25% | 4,657 |
| May 12, 2026 | 213.10 | 213.90 | 203.60 | 206.20 | 206.20 | -4.82% | 4,454 |
| May 11, 2026 | 217.80 | 223.00 | 204.00 | 216.65 | 216.65 | -0.53% | 8,581 |
| May 8, 2026 | 214.95 | 230.60 | 209.00 | 217.80 | 217.80 | 1.44% | 24,247 |
| May 7, 2026 | 211.00 | 218.00 | 211.00 | 214.70 | 214.70 | 1.95% | 14,951 |
| May 6, 2026 | 208.90 | 216.95 | 201.70 | 210.60 | 210.60 | 3.79% | 16,283 |
| May 5, 2026 | 188.35 | 207.00 | 186.15 | 202.90 | 202.90 | 7.53% | 18,845 |
| May 4, 2026 | 183.95 | 192.40 | 179.00 | 188.70 | 188.70 | 4.83% | 8,573 |
| Apr 30, 2026 | 179.00 | 180.45 | 176.80 | 180.00 | 180.00 | -1.48% | 553 |
| Apr 29, 2026 | 180.85 | 184.55 | 180.15 | 182.70 | 182.70 | 1.42% | 1,715 |
| Apr 28, 2026 | 182.95 | 185.80 | 179.55 | 180.15 | 180.15 | -1.18% | 1,300 |
| Apr 27, 2026 | 178.85 | 185.30 | 177.65 | 182.30 | 182.30 | 5.04% | 1,986 |
| Apr 24, 2026 | 204.00 | 204.00 | 169.75 | 173.55 | 173.55 | -1.31% | 2,854 |
| Apr 23, 2026 | 177.00 | 177.00 | 175.80 | 175.85 | 175.85 | -0.73% | 20 |
| 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 |