Relicab Cable Manufacturing Limited (BOM:539760)
India · Delayed Price · Currency is INR 34.89
-0.45 (-1.27%)
At close: Oct 1, 2026
BOM:539760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 35.34 | 35.34 | 33.40 | 34.89 | 34.89 | -1.27% | 1,682 |
| Sep 30, 2026 | 36.34 | 36.69 | 34.10 | 35.34 | 35.34 | -1.81% | 1,849 |
| Sep 29, 2026 | 35.94 | 38.39 | 34.00 | 35.99 | 35.99 | 1.18% | 1,292 |
| Sep 28, 2026 | 35.86 | 35.96 | 34.41 | 35.57 | 35.57 | 1.83% | 1,251 |
| Sep 25, 2026 | 36.40 | 36.40 | 33.56 | 34.93 | 34.93 | -3.64% | 208,406 |
| Sep 24, 2026 | 36.06 | 36.25 | 34.26 | 36.25 | 36.25 | 1.40% | 3,287 |
| Sep 23, 2026 | 36.49 | 36.69 | 35.39 | 35.75 | 35.75 | -0.39% | 1,650 |
| Sep 22, 2026 | 36.47 | 36.50 | 33.00 | 35.89 | 35.89 | - | 36,626 |
| Sep 21, 2026 | 37.10 | 37.10 | 34.75 | 35.89 | 35.89 | -1.64% | 13,229 |
| Sep 18, 2026 | 36.06 | 37.15 | 35.61 | 36.49 | 36.49 | 1.98% | 2,829 |
| Sep 17, 2026 | 37.39 | 37.64 | 35.00 | 35.78 | 35.78 | -4.20% | 5,101 |
| Sep 16, 2026 | 36.18 | 37.39 | 35.00 | 37.35 | 37.35 | 3.75% | 1,395 |
| Sep 15, 2026 | 37.80 | 37.80 | 35.00 | 36.00 | 36.00 | 0.93% | 2,767 |
| Sep 11, 2026 | 36.16 | 36.39 | 35.10 | 35.67 | 35.67 | -1.03% | 2,020 |
| Sep 10, 2026 | 36.16 | 37.88 | 35.10 | 36.04 | 36.04 | -2.44% | 3,475 |
| Sep 9, 2026 | 38.00 | 38.00 | 36.00 | 36.94 | 36.94 | -0.91% | 3,085 |
| Sep 8, 2026 | 35.25 | 37.84 | 35.25 | 37.28 | 37.28 | 2.08% | 1,985 |
| Sep 7, 2026 | 37.96 | 37.96 | 36.03 | 36.52 | 36.52 | -3.16% | 2,468 |
| Sep 4, 2026 | 39.00 | 39.00 | 36.33 | 37.71 | 37.71 | 3.80% | 11,278 |
| Sep 3, 2026 | 35.58 | 36.39 | 35.00 | 36.33 | 36.33 | 2.69% | 3,324 |
| Sep 2, 2026 | 36.00 | 37.44 | 35.00 | 35.38 | 35.38 | -3.49% | 10,808 |
| Sep 1, 2026 | 36.19 | 37.78 | 36.06 | 36.66 | 36.66 | 1.81% | 3,545 |
| Aug 31, 2026 | 36.99 | 37.10 | 36.00 | 36.01 | 36.01 | -0.91% | 1,415 |
| Aug 28, 2026 | 36.16 | 37.89 | 35.00 | 36.34 | 36.34 | -1.76% | 3,562 |
| Aug 27, 2026 | 36.99 | 37.99 | 36.02 | 36.99 | 36.99 | 2.75% | 11,639 |
| Aug 26, 2026 | 35.53 | 37.38 | 35.49 | 36.00 | 36.00 | -0.72% | 6,730 |
| Aug 25, 2026 | 35.70 | 37.00 | 35.70 | 36.26 | 36.26 | 1.57% | 7,054 |
| Aug 24, 2026 | 37.97 | 37.97 | 35.70 | 35.70 | 35.70 | -0.92% | 2,218 |
| Aug 21, 2026 | 37.00 | 37.50 | 35.75 | 36.03 | 36.03 | 0.70% | 3,165 |
| Aug 20, 2026 | 36.24 | 36.24 | 35.17 | 35.78 | 35.78 | -1.27% | 7,514 |
| Aug 19, 2026 | 38.00 | 38.00 | 35.62 | 36.24 | 36.24 | 1.74% | 6,754 |
| Aug 18, 2026 | 36.35 | 36.95 | 35.21 | 35.62 | 35.62 | -5.77% | 5,427 |
| Aug 17, 2026 | 38.49 | 38.49 | 36.51 | 37.80 | 37.80 | -0.05% | 1,021 |
| Aug 14, 2026 | 35.58 | 38.00 | 35.58 | 37.82 | 37.82 | 6.81% | 4,229 |
| Aug 13, 2026 | 35.98 | 37.26 | 35.02 | 35.41 | 35.41 | -0.23% | 2,631 |
| Aug 12, 2026 | 36.44 | 36.44 | 34.50 | 35.49 | 35.49 | 0.20% | 5,210 |
| Aug 11, 2026 | 37.19 | 38.49 | 34.05 | 35.42 | 35.42 | -4.76% | 3,382 |
| Aug 10, 2026 | 36.80 | 39.71 | 36.80 | 37.19 | 37.19 | 2.93% | 11,816 |
| Aug 7, 2026 | 36.49 | 36.49 | 35.35 | 36.13 | 36.13 | - | 1,650 |
| Aug 6, 2026 | 36.50 | 36.50 | 36.10 | 36.13 | 36.13 | -1.01% | 1,321 |
| Aug 5, 2026 | 37.30 | 37.30 | 35.27 | 36.50 | 36.50 | 1.08% | 1,436 |
| Aug 4, 2026 | 35.12 | 36.50 | 35.12 | 36.11 | 36.11 | -0.96% | 3,494 |
| Aug 3, 2026 | 35.65 | 36.75 | 35.00 | 36.46 | 36.46 | 3.02% | 17,371 |
| Jul 31, 2026 | 35.66 | 36.89 | 35.00 | 35.39 | 35.39 | -1.01% | 12,627 |
| Jul 30, 2026 | 36.44 | 36.54 | 35.26 | 35.75 | 35.75 | -1.19% | 3,026 |
| Jul 29, 2026 | 37.07 | 37.89 | 35.39 | 36.18 | 36.18 | -2.87% | 7,495 |
| Jul 28, 2026 | 39.80 | 39.90 | 36.50 | 37.25 | 37.25 | -1.97% | 2,649 |
| Jul 27, 2026 | 36.99 | 38.08 | 36.99 | 38.00 | 38.00 | 4.74% | 1,153 |
| Jul 24, 2026 | 36.25 | 37.69 | 36.00 | 36.28 | 36.28 | -3.56% | 3,359 |
| Jul 23, 2026 | 37.16 | 37.99 | 36.00 | 37.62 | 37.62 | 1.81% | 2,287 |