Relicab Cable Manufacturing Limited (BOM:539760)
India · Delayed Price · Currency is INR 74.46
+7.30 (10.87%)
At close: Aug 26, 2025
BOM:539760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 70.25 | 72.40 | 69.02 | 69.50 | 69.50 | -1.07% | 5,943 |
| Aug 28, 2025 | 74.46 | 74.46 | 70.00 | 70.25 | 70.25 | -5.65% | 8,318 |
| Aug 26, 2025 | 67.16 | 79.90 | 67.01 | 74.46 | 74.46 | 10.87% | 9,088 |
| Aug 25, 2025 | 69.49 | 71.40 | 67.00 | 67.16 | 67.16 | -5.28% | 7,603 |
| Aug 22, 2025 | 73.90 | 73.90 | 68.08 | 70.90 | 70.90 | -1.09% | 1,603 |
| Aug 21, 2025 | 73.26 | 73.26 | 69.10 | 71.68 | 71.68 | 3.76% | 2,390 |
| Aug 20, 2025 | 70.40 | 74.89 | 68.25 | 69.08 | 69.08 | -1.90% | 8,599 |
| Aug 19, 2025 | 77.20 | 77.20 | 69.01 | 70.42 | 70.42 | -4.32% | 6,982 |
| Aug 18, 2025 | 77.25 | 77.25 | 71.13 | 73.60 | 73.60 | -2.83% | 436 |
| Aug 14, 2025 | 69.02 | 79.00 | 69.02 | 75.74 | 75.74 | 1.62% | 989 |
| Aug 13, 2025 | 70.00 | 77.98 | 70.00 | 74.53 | 74.53 | -0.39% | 4,964 |
| Aug 12, 2025 | 79.00 | 79.00 | 68.10 | 74.82 | 74.82 | 2.56% | 3,985 |
| Aug 11, 2025 | 77.90 | 77.90 | 72.10 | 72.95 | 72.95 | -2.73% | 745 |
| Aug 8, 2025 | 72.20 | 81.70 | 72.20 | 75.00 | 75.00 | -3.85% | 1,760 |
| Aug 7, 2025 | 82.85 | 83.00 | 75.00 | 78.00 | 78.00 | -2.06% | 2,750 |
| Aug 6, 2025 | 78.61 | 82.97 | 74.50 | 79.64 | 79.64 | 1.50% | 7,595 |
| Aug 5, 2025 | 74.67 | 79.90 | 74.67 | 78.46 | 78.46 | 2.16% | 1,632 |
| Aug 4, 2025 | 78.03 | 81.90 | 75.00 | 76.80 | 76.80 | -1.58% | 2,888 |
| Aug 1, 2025 | 83.84 | 83.84 | 71.95 | 78.03 | 78.03 | 1.96% | 7,105 |
| Jul 31, 2025 | 73.22 | 78.78 | 73.21 | 76.53 | 76.53 | -0.64% | 8,618 |
| Jul 30, 2025 | 83.31 | 83.31 | 76.60 | 77.02 | 77.02 | -6.63% | 7,363 |
| Jul 29, 2025 | 81.17 | 83.75 | 81.17 | 82.49 | 82.49 | 1.63% | 655 |
| Jul 28, 2025 | 84.58 | 84.58 | 81.00 | 81.17 | 81.17 | -4.37% | 2,682 |
| Jul 25, 2025 | 82.00 | 85.42 | 81.01 | 84.88 | 84.88 | 0.11% | 6,688 |
| Jul 24, 2025 | 81.98 | 88.60 | 81.98 | 84.79 | 84.79 | 0.46% | 1,610 |
| Jul 23, 2025 | 89.95 | 89.95 | 81.31 | 84.40 | 84.40 | -1.97% | 7,869 |
| Jul 22, 2025 | 84.98 | 90.14 | 79.00 | 86.10 | 86.10 | 5.06% | 5,958 |
| Jul 21, 2025 | 80.56 | 86.00 | 80.00 | 81.95 | 81.95 | -3.35% | 5,104 |
| Jul 18, 2025 | 78.25 | 86.46 | 78.25 | 84.79 | 84.79 | 2.96% | 12,058 |
| Jul 17, 2025 | 78.01 | 82.90 | 78.01 | 82.35 | 82.35 | 2.10% | 477 |
| Jul 16, 2025 | 80.11 | 84.00 | 80.00 | 80.66 | 80.66 | -4.18% | 4,132 |
| Jul 15, 2025 | 79.02 | 86.50 | 79.02 | 84.18 | 84.18 | 1.21% | 3,592 |
| Jul 14, 2025 | 86.50 | 87.07 | 79.30 | 83.17 | 83.17 | 0.29% | 5,855 |
| Jul 11, 2025 | 85.00 | 85.00 | 78.00 | 82.93 | 82.93 | 1.60% | 7,299 |
| Jul 10, 2025 | 76.00 | 83.53 | 76.00 | 81.62 | 81.62 | 2.23% | 5,140 |
| Jul 9, 2025 | 75.00 | 82.10 | 75.00 | 79.84 | 79.84 | 1.29% | 9,227 |
| Jul 8, 2025 | 80.95 | 80.95 | 74.00 | 78.82 | 78.82 | 2.23% | 3,513 |
| Jul 7, 2025 | 80.44 | 80.44 | 76.80 | 77.10 | 77.10 | -4.63% | 7,184 |
| Jul 4, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -1.99% | 2,473 |
| Jul 3, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -2.00% | 1,695 |
| Jul 2, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -1.99% | 157 |
| Jul 1, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | -2.00% | 2,607 |
| Jun 30, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -1.99% | 10,223 |
| Jun 27, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -2.00% | 1,166 |
| Jun 26, 2025 | 93.08 | 93.08 | 91.22 | 91.22 | 91.22 | -2.00% | 8,631 |
| Jun 25, 2025 | 94.97 | 94.97 | 93.08 | 93.08 | 93.08 | -1.99% | 2,380 |
| Jun 24, 2025 | 94.99 | 94.99 | 93.10 | 94.97 | 94.97 | -0.03% | 1,921 |
| Jun 23, 2025 | 96.86 | 96.86 | 95.00 | 95.00 | 95.00 | 0.03% | 3,719 |
| Jun 20, 2025 | 96.90 | 96.90 | 94.97 | 94.97 | 94.97 | -0.03% | 14,024 |
| Jun 19, 2025 | 96.45 | 96.45 | 95.00 | 95.00 | 95.00 | -1.55% | 4,388 |