JD Cables Limited (BOM:544524)
India · Delayed Price · Currency is INR 165.70
-6.40 (-3.72%)
At close: Mar 27, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 172.10 | 172.10 | 163.55 | 165.70 | 165.70 | -3.72% | 52,800 |
| Mar 25, 2026 | 166.25 | 174.50 | 166.25 | 172.10 | 172.10 | 4.94% | 92,800 |
| Mar 24, 2026 | 168.50 | 168.50 | 161.20 | 164.00 | 164.00 | 2.40% | 107,200 |
| Mar 23, 2026 | 162.10 | 166.45 | 158.55 | 160.15 | 160.15 | -6.40% | 42,400 |
| Mar 20, 2026 | 168.00 | 172.85 | 168.00 | 171.10 | 171.10 | 3.38% | 12,800 |
| Mar 19, 2026 | 170.00 | 172.95 | 164.35 | 165.50 | 165.50 | -6.71% | 30,400 |
| Mar 18, 2026 | 179.90 | 179.90 | 175.00 | 177.40 | 177.40 | 1.05% | 27,200 |
| Mar 17, 2026 | 171.00 | 178.90 | 169.95 | 175.55 | 175.55 | 6.07% | 477,600 |
| Mar 16, 2026 | 172.50 | 172.50 | 163.30 | 165.50 | 165.50 | - | 48,000 |
| Mar 13, 2026 | 167.00 | 168.35 | 163.00 | 165.50 | 165.50 | -2.19% | 16,000 |
| Mar 12, 2026 | 166.10 | 170.80 | 166.10 | 169.20 | 169.20 | -0.15% | 7,200 |
| Mar 11, 2026 | 168.50 | 170.95 | 166.20 | 169.45 | 169.45 | -0.79% | 16,000 |
| Mar 10, 2026 | 173.00 | 174.00 | 168.15 | 170.80 | 170.80 | -0.20% | 29,600 |
| Mar 9, 2026 | 169.00 | 174.00 | 161.25 | 171.15 | 171.15 | -3.52% | 56,800 |
| Mar 6, 2026 | 166.40 | 181.40 | 166.40 | 177.40 | 177.40 | 3.11% | 52,000 |
| Mar 5, 2026 | 176.55 | 176.55 | 168.40 | 172.05 | 172.05 | 0.91% | 25,600 |
| Mar 4, 2026 | 163.45 | 171.45 | 161.00 | 170.50 | 170.50 | 4.31% | 22,400 |
| Mar 2, 2026 | 162.00 | 173.90 | 156.00 | 163.45 | 163.45 | -2.77% | 36,000 |
| Feb 27, 2026 | 168.60 | 170.00 | 162.05 | 168.10 | 168.10 | 0.18% | 36,000 |
| Feb 26, 2026 | 175.00 | 177.95 | 166.30 | 167.80 | 167.80 | -6.57% | 121,600 |
| Feb 25, 2026 | 180.00 | 185.40 | 178.05 | 179.60 | 179.60 | -1.32% | 24,000 |
| Feb 24, 2026 | 188.45 | 188.45 | 181.10 | 182.00 | 182.00 | -3.42% | 68,800 |
| Feb 23, 2026 | 196.00 | 196.00 | 186.35 | 188.45 | 188.45 | -2.48% | 13,600 |
| Feb 20, 2026 | 191.55 | 201.55 | 191.55 | 193.25 | 193.25 | 0.89% | 28,000 |
| Feb 19, 2026 | 190.50 | 201.00 | 190.50 | 191.55 | 191.55 | -4.03% | 34,400 |
| Feb 18, 2026 | 196.00 | 200.50 | 195.00 | 199.60 | 199.60 | 3.58% | 45,600 |
| Feb 17, 2026 | 186.00 | 196.10 | 186.00 | 192.70 | 192.70 | 3.41% | 44,000 |
| Feb 16, 2026 | 189.00 | 190.00 | 185.10 | 186.35 | 186.35 | -2.56% | 10,400 |
| Feb 13, 2026 | 184.00 | 191.25 | 182.00 | 191.25 | 191.25 | 2.55% | 4,800 |
| Feb 12, 2026 | 187.00 | 189.50 | 183.10 | 186.50 | 186.50 | -1.76% | 8,800 |
| Feb 11, 2026 | 196.80 | 198.65 | 185.75 | 189.85 | 189.85 | -1.33% | 44,000 |
| Feb 10, 2026 | 206.95 | 209.00 | 190.00 | 192.40 | 192.40 | -3.80% | 57,600 |
| Feb 9, 2026 | 182.00 | 209.00 | 182.00 | 200.00 | 200.00 | 12.30% | 99,200 |
| Feb 6, 2026 | 180.30 | 183.00 | 177.10 | 178.10 | 178.10 | -2.68% | 44,800 |
| Feb 5, 2026 | 184.00 | 184.90 | 181.00 | 183.00 | 183.00 | -1.93% | 8,000 |
| Feb 4, 2026 | 170.00 | 189.00 | 170.00 | 186.60 | 186.60 | 5.96% | 72,000 |
| Feb 3, 2026 | 190.20 | 194.70 | 175.10 | 176.10 | 176.10 | -0.84% | 61,600 |
| Feb 2, 2026 | 178.95 | 181.50 | 175.00 | 177.60 | 177.60 | 1.34% | 56,000 |
| Feb 1, 2026 | 193.95 | 193.95 | 174.00 | 175.25 | 175.25 | -5.09% | 43,200 |
| Jan 30, 2026 | 172.50 | 186.95 | 171.00 | 184.65 | 184.65 | 7.04% | 672,000 |
| Jan 29, 2026 | 177.80 | 177.80 | 166.00 | 172.50 | 172.50 | -2.98% | 51,200 |
| Jan 28, 2026 | 183.05 | 183.50 | 175.00 | 177.80 | 177.80 | -0.42% | 151,200 |
| Jan 27, 2026 | 187.00 | 187.15 | 175.00 | 178.55 | 178.55 | -3.49% | 39,200 |
| Jan 23, 2026 | 193.95 | 194.00 | 181.95 | 185.00 | 185.00 | -3.34% | 33,600 |
| Jan 22, 2026 | 188.00 | 193.05 | 186.10 | 191.40 | 191.40 | 3.99% | 47,200 |
| Jan 21, 2026 | 197.00 | 197.00 | 178.00 | 184.05 | 184.05 | -6.10% | 183,200 |
| Jan 20, 2026 | 209.80 | 209.80 | 194.00 | 196.00 | 196.00 | -5.02% | 140,000 |
| Jan 19, 2026 | 206.30 | 211.70 | 195.05 | 206.35 | 206.35 | -1.34% | 222,400 |
| Jan 16, 2026 | 214.00 | 217.00 | 207.15 | 209.15 | 209.15 | -1.81% | 142,400 |
| Jan 14, 2026 | 217.50 | 217.80 | 213.00 | 213.00 | 213.00 | -0.40% | 119,200 |