JD Cables Limited (BOM:544524)
India · Delayed Price · Currency is INR 206.35
-2.80 (-1.34%)
At close: Jan 19, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 208.55 | 217.00 | 207.50 | 213.85 | 213.85 | 3.91% | 188,800 |
| Jan 12, 2026 | 206.00 | 209.50 | 194.40 | 205.80 | 205.80 | -1.32% | 69,600 |
| Jan 9, 2026 | 208.05 | 216.50 | 204.00 | 208.55 | 208.55 | 0.29% | 86,400 |
| Jan 8, 2026 | 220.10 | 221.40 | 205.60 | 207.95 | 207.95 | -7.08% | 93,600 |
| Jan 7, 2026 | 239.20 | 247.55 | 219.50 | 223.80 | 223.80 | -5.51% | 205,600 |
| Jan 6, 2026 | 220.00 | 239.75 | 215.00 | 236.85 | 236.85 | 6.81% | 150,400 |
| Jan 5, 2026 | 220.00 | 228.55 | 216.65 | 221.75 | 221.75 | 2.61% | 199,200 |
| Jan 2, 2026 | 215.00 | 219.90 | 213.10 | 216.10 | 216.10 | 1.93% | 320,800 |
| Jan 1, 2026 | 206.00 | 221.00 | 206.00 | 212.00 | 212.00 | 3.39% | 140,000 |
| Dec 31, 2025 | 204.05 | 207.00 | 200.00 | 205.05 | 205.05 | 0.49% | 287,200 |
| Dec 30, 2025 | 197.55 | 206.95 | 197.00 | 204.05 | 204.05 | -0.41% | 39,200 |
| Dec 29, 2025 | 208.25 | 210.95 | 198.00 | 204.90 | 204.90 | 0.10% | 116,800 |
| Dec 26, 2025 | 205.05 | 218.00 | 202.20 | 204.70 | 204.70 | 0.22% | 242,400 |
| Dec 24, 2025 | 218.00 | 218.00 | 195.25 | 204.25 | 204.25 | 2.38% | 507,200 |
| Dec 23, 2025 | 170.80 | 200.60 | 170.80 | 199.50 | 199.50 | 19.32% | 1,032,000 |
| Dec 22, 2025 | 168.40 | 172.40 | 165.00 | 167.20 | 167.20 | 1.61% | 183,200 |
| Dec 19, 2025 | 161.10 | 165.70 | 160.05 | 164.55 | 164.55 | 2.88% | 266,400 |
| Dec 18, 2025 | 157.50 | 161.00 | 153.50 | 159.95 | 159.95 | 1.56% | 47,200 |
| Dec 17, 2025 | 157.35 | 162.00 | 151.10 | 157.50 | 157.50 | 0.38% | 80,800 |
| Dec 16, 2025 | 156.25 | 158.00 | 155.00 | 156.90 | 156.90 | -2.40% | 44,000 |
| Dec 15, 2025 | 165.00 | 165.00 | 158.00 | 160.75 | 160.75 | -3.51% | 80,800 |
| Dec 12, 2025 | 170.80 | 170.80 | 166.25 | 166.60 | 166.60 | -2.46% | 36,000 |
| Dec 11, 2025 | 165.00 | 173.00 | 164.00 | 170.80 | 170.80 | 3.20% | 48,800 |
| Dec 10, 2025 | 166.00 | 170.00 | 163.00 | 165.50 | 165.50 | -0.81% | 46,400 |
| Dec 9, 2025 | 160.00 | 168.45 | 152.05 | 166.85 | 166.85 | 3.76% | 103,200 |
| Dec 8, 2025 | 177.00 | 180.10 | 155.00 | 160.80 | 160.80 | -10.34% | 287,200 |
| Dec 5, 2025 | 181.00 | 183.65 | 177.00 | 179.35 | 179.35 | -2.26% | 63,200 |
| Dec 4, 2025 | 185.95 | 190.80 | 182.50 | 183.50 | 183.50 | -1.32% | 126,400 |
| Dec 3, 2025 | 198.00 | 198.00 | 184.20 | 185.95 | 185.95 | -5.85% | 193,600 |
| Dec 2, 2025 | 202.00 | 204.50 | 196.00 | 197.50 | 197.50 | -3.42% | 373,600 |
| Dec 1, 2025 | 200.70 | 208.65 | 194.20 | 204.50 | 204.50 | 3.41% | 186,400 |
| Nov 28, 2025 | 197.95 | 200.95 | 194.15 | 197.75 | 197.75 | 0.08% | 71,200 |
| Nov 27, 2025 | 189.90 | 201.00 | 187.55 | 197.60 | 197.60 | 4.86% | 408,000 |
| Nov 26, 2025 | 182.00 | 192.00 | 182.00 | 188.45 | 188.45 | 4.38% | 158,400 |
| Nov 25, 2025 | 181.05 | 183.00 | 178.50 | 180.55 | 180.55 | 2.56% | 26,400 |
| Nov 24, 2025 | 187.00 | 187.95 | 175.25 | 176.05 | 176.05 | -5.30% | 48,000 |
| Nov 21, 2025 | 195.00 | 197.90 | 183.15 | 185.90 | 185.90 | -2.64% | 99,200 |
| Nov 20, 2025 | 180.00 | 192.00 | 180.00 | 190.95 | 190.95 | 8.80% | 557,600 |
| Nov 19, 2025 | 181.45 | 185.00 | 174.90 | 175.50 | 175.50 | -1.85% | 170,400 |
| Nov 18, 2025 | 180.00 | 182.00 | 172.50 | 178.80 | 178.80 | -1.19% | 72,000 |
| Nov 17, 2025 | 169.90 | 184.30 | 166.55 | 180.95 | 180.95 | 2.87% | 403,200 |
| Nov 14, 2025 | 171.00 | 177.80 | 167.00 | 175.90 | 175.90 | 3.44% | 562,400 |
| Nov 13, 2025 | 151.25 | 172.20 | 151.25 | 170.05 | 170.05 | 8.66% | 1,197,600 |
| Nov 12, 2025 | 155.05 | 159.80 | 153.00 | 156.50 | 156.50 | 0.19% | 272,000 |