JD Cables Limited (BOM:544524)
India · Delayed Price · Currency is INR 228.15
-7.40 (-3.14%)
At close: Jun 19, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 236.75 | 249.40 | 226.70 | 228.15 | 228.15 | -3.14% | 282,400 |
| Jun 18, 2026 | 216.90 | 240.00 | 216.90 | 235.55 | 235.55 | 10.48% | 411,200 |
| Jun 17, 2026 | 194.60 | 215.00 | 194.60 | 213.20 | 213.20 | 10.12% | 252,000 |
| Jun 16, 2026 | 190.70 | 195.45 | 190.00 | 193.60 | 193.60 | 1.52% | 171,200 |
| Jun 15, 2026 | 191.40 | 192.95 | 188.00 | 190.70 | 190.70 | 2.33% | 60,000 |
| Jun 12, 2026 | 185.20 | 189.75 | 185.20 | 186.35 | 186.35 | 3.33% | 73,600 |
| Jun 11, 2026 | 190.00 | 190.00 | 179.15 | 180.35 | 180.35 | -5.80% | 120,800 |
| Jun 10, 2026 | 202.65 | 202.65 | 190.30 | 191.45 | 191.45 | -5.53% | 83,200 |
| Jun 9, 2026 | 200.35 | 203.00 | 199.70 | 202.65 | 202.65 | 2.48% | 22,400 |
| Jun 8, 2026 | 207.00 | 209.00 | 197.00 | 197.75 | 197.75 | -3.89% | 248,000 |
| Jun 5, 2026 | 203.25 | 207.85 | 200.00 | 205.75 | 205.75 | 1.01% | 341,600 |
| Jun 4, 2026 | 207.70 | 207.70 | 201.25 | 203.70 | 203.70 | 1.22% | 92,800 |
| Jun 3, 2026 | 212.40 | 213.00 | 199.50 | 201.25 | 201.25 | -5.25% | 78,400 |
| Jun 2, 2026 | 202.10 | 213.90 | 202.10 | 212.40 | 212.40 | 2.51% | 46,400 |
| Jun 1, 2026 | 219.70 | 219.70 | 197.45 | 207.20 | 207.20 | -9.18% | 267,200 |
| May 29, 2026 | 232.00 | 235.00 | 221.50 | 228.15 | 228.15 | -0.22% | 88,800 |
| May 27, 2026 | 231.90 | 236.65 | 225.00 | 228.65 | 228.65 | 0.13% | 58,400 |
| May 26, 2026 | 226.50 | 230.05 | 220.80 | 228.35 | 228.35 | 1.67% | 50,400 |
| May 25, 2026 | 215.90 | 229.90 | 215.00 | 224.60 | 224.60 | 8.50% | 128,000 |
| May 22, 2026 | 195.15 | 216.00 | 195.15 | 207.00 | 207.00 | 4.05% | 173,600 |
| May 21, 2026 | 200.15 | 204.70 | 198.20 | 198.95 | 198.95 | -0.60% | 36,800 |
| May 20, 2026 | 200.00 | 204.00 | 197.05 | 200.15 | 200.15 | -0.52% | 29,600 |
| May 19, 2026 | 202.90 | 203.00 | 198.10 | 201.20 | 201.20 | 3.18% | 28,000 |
| May 18, 2026 | 197.00 | 198.40 | 190.10 | 195.00 | 195.00 | -2.99% | 45,600 |
| May 15, 2026 | 198.05 | 207.95 | 198.05 | 201.00 | 201.00 | -2.05% | 22,400 |
| May 14, 2026 | 211.00 | 211.90 | 202.05 | 205.20 | 205.20 | -2.63% | 43,200 |
| May 13, 2026 | 206.70 | 218.00 | 206.70 | 210.75 | 210.75 | 1.96% | 35,200 |
| May 12, 2026 | 224.90 | 225.00 | 205.10 | 206.70 | 206.70 | -6.05% | 101,600 |
| May 11, 2026 | 219.95 | 225.00 | 210.00 | 220.00 | 220.00 | 0.99% | 67,200 |
| May 8, 2026 | 215.30 | 221.55 | 215.30 | 217.85 | 217.85 | -1.74% | 55,200 |
| May 7, 2026 | 221.65 | 222.70 | 218.00 | 221.70 | 221.70 | 0.91% | 51,200 |
| May 6, 2026 | 222.45 | 222.50 | 215.00 | 219.70 | 219.70 | 0.71% | 47,200 |
| May 5, 2026 | 213.00 | 221.00 | 213.00 | 218.15 | 218.15 | 2.63% | 75,200 |
| May 4, 2026 | 207.00 | 216.00 | 206.00 | 212.55 | 212.55 | 5.59% | 82,400 |
| Apr 30, 2026 | 207.00 | 208.00 | 198.00 | 201.30 | 201.30 | -2.99% | 116,000 |
| Apr 29, 2026 | 218.00 | 219.70 | 205.60 | 207.50 | 207.50 | -2.31% | 92,000 |
| Apr 28, 2026 | 217.95 | 219.40 | 206.05 | 212.40 | 212.40 | -2.41% | 149,600 |
| Apr 27, 2026 | 219.55 | 220.00 | 207.90 | 217.65 | 217.65 | 12.98% | 308,800 |
| Apr 24, 2026 | 198.00 | 198.00 | 187.00 | 192.65 | 192.65 | -0.95% | 52,000 |
| Apr 23, 2026 | 199.00 | 199.50 | 193.50 | 194.50 | 194.50 | -1.67% | 32,000 |
| Apr 22, 2026 | 197.00 | 202.00 | 195.20 | 197.80 | 197.80 | -0.93% | 45,600 |
| Apr 21, 2026 | 200.00 | 206.75 | 199.00 | 199.65 | 199.65 | 0.23% | 55,200 |
| Apr 20, 2026 | 198.00 | 201.95 | 197.00 | 199.20 | 199.20 | 1.12% | 168,800 |
| Apr 17, 2026 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 1.49% | 57,600 |
| Apr 16, 2026 | 193.50 | 195.00 | 190.40 | 194.10 | 194.10 | 0.34% | 39,200 |
| Apr 15, 2026 | 194.50 | 197.00 | 190.00 | 193.45 | 193.45 | 2.49% | 49,600 |
| Apr 13, 2026 | 185.00 | 189.00 | 184.00 | 188.75 | 188.75 | -1.51% | 16,000 |
| Apr 10, 2026 | 188.95 | 192.60 | 187.10 | 191.65 | 191.65 | 1.43% | 20,800 |
| Apr 9, 2026 | 187.65 | 191.00 | 185.00 | 188.95 | 188.95 | 0.16% | 23,200 |
| Apr 8, 2026 | 182.00 | 194.00 | 182.00 | 188.65 | 188.65 | 6.64% | 75,200 |