JD Cables Limited (BOM:544524)
India · Delayed Price · Currency is INR 183.65
-0.90 (-0.49%)
At close: Oct 1, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 184.00 | 184.05 | 179.00 | 183.65 | 183.65 | -0.49% | 47,200 |
| Sep 30, 2026 | 195.00 | 195.00 | 184.10 | 184.55 | 184.55 | -1.28% | 36,000 |
| Sep 29, 2026 | 185.00 | 188.40 | 182.65 | 186.95 | 186.95 | 1.91% | 31,200 |
| Sep 28, 2026 | 190.70 | 192.75 | 180.15 | 183.45 | 183.45 | -3.24% | 80,000 |
| Sep 25, 2026 | 193.00 | 193.00 | 187.05 | 189.60 | 189.60 | -1.69% | 55,200 |
| Sep 24, 2026 | 190.00 | 197.90 | 188.90 | 192.85 | 192.85 | 0.68% | 32,800 |
| Sep 23, 2026 | 200.15 | 200.15 | 188.25 | 191.55 | 191.55 | -3.53% | 54,400 |
| Sep 22, 2026 | 199.00 | 203.90 | 198.00 | 198.55 | 198.55 | -0.20% | 27,200 |
| Sep 21, 2026 | 196.55 | 200.00 | 196.00 | 198.95 | 198.95 | 1.22% | 17,600 |
| Sep 18, 2026 | 197.85 | 198.00 | 195.05 | 196.55 | 196.55 | 1.68% | 20,800 |
| Sep 17, 2026 | 190.00 | 197.00 | 190.00 | 193.30 | 193.30 | 3.15% | 38,400 |
| Sep 16, 2026 | 190.00 | 190.00 | 182.40 | 187.40 | 187.40 | -1.37% | 141,600 |
| Sep 15, 2026 | 192.00 | 194.85 | 187.60 | 190.00 | 190.00 | -1.40% | 60,800 |
| Sep 11, 2026 | 198.00 | 199.65 | 191.60 | 192.70 | 192.70 | -3.82% | 68,800 |
| Sep 10, 2026 | 205.50 | 206.85 | 199.50 | 200.35 | 200.35 | 0.86% | 47,200 |
| Sep 9, 2026 | 205.00 | 205.95 | 197.90 | 198.65 | 198.65 | -2.96% | 129,600 |
| Sep 8, 2026 | 210.95 | 210.95 | 201.60 | 204.70 | 204.70 | -2.96% | 165,600 |
| Sep 7, 2026 | 215.60 | 220.00 | 210.60 | 210.95 | 210.95 | -2.16% | 59,200 |
| Sep 4, 2026 | 206.60 | 217.40 | 206.60 | 215.60 | 215.60 | 1.05% | 59,200 |
| Sep 3, 2026 | 216.80 | 219.00 | 211.70 | 213.35 | 213.35 | -1.98% | 37,600 |
| Sep 2, 2026 | 215.95 | 219.40 | 209.75 | 217.65 | 217.65 | 1.02% | 37,600 |
| Sep 1, 2026 | 220.50 | 224.00 | 213.00 | 215.45 | 215.45 | -2.29% | 37,600 |
| Aug 31, 2026 | 210.00 | 224.00 | 206.05 | 220.50 | 220.50 | 5.25% | 111,200 |
| Aug 28, 2026 | 209.95 | 211.20 | 208.30 | 209.50 | 209.50 | 0.87% | 25,600 |
| Aug 27, 2026 | 208.00 | 212.00 | 205.50 | 207.70 | 207.70 | 0.90% | 24,800 |
| Aug 26, 2026 | 205.55 | 207.65 | 203.55 | 205.85 | 205.85 | 0.15% | 20,800 |
| Aug 25, 2026 | 206.50 | 209.50 | 204.70 | 205.55 | 205.55 | -0.22% | 20,000 |
| Aug 24, 2026 | 206.50 | 208.95 | 205.00 | 206.00 | 206.00 | -0.48% | 44,000 |
| Aug 21, 2026 | 211.80 | 211.80 | 205.50 | 207.00 | 207.00 | -2.27% | 28,800 |
| Aug 20, 2026 | 201.00 | 214.00 | 201.00 | 211.80 | 211.80 | 4.64% | 69,600 |
| Aug 19, 2026 | 203.10 | 205.85 | 199.00 | 202.40 | 202.40 | -1.70% | 48,000 |
| Aug 18, 2026 | 207.50 | 210.95 | 204.10 | 205.90 | 205.90 | -0.56% | 43,200 |
| Aug 17, 2026 | 211.90 | 211.90 | 207.00 | 207.05 | 207.05 | -0.77% | 19,200 |
| Aug 14, 2026 | 211.25 | 211.25 | 207.00 | 208.65 | 208.65 | -1.23% | 14,400 |
| Aug 13, 2026 | 215.50 | 217.50 | 210.50 | 211.25 | 211.25 | -2.45% | 32,000 |
| Aug 12, 2026 | 217.70 | 217.70 | 214.00 | 216.55 | 216.55 | 3.54% | 47,200 |
| Aug 11, 2026 | 206.25 | 209.25 | 206.15 | 209.15 | 209.15 | 1.28% | 16,000 |
| Aug 10, 2026 | 208.00 | 211.05 | 206.15 | 206.50 | 206.50 | -0.96% | 28,800 |
| Aug 7, 2026 | 204.25 | 209.60 | 203.10 | 208.50 | 208.50 | -0.05% | 39,200 |
| Aug 6, 2026 | 214.00 | 214.00 | 208.00 | 208.60 | 208.60 | -2.75% | 28,800 |
| Aug 5, 2026 | 217.00 | 219.00 | 211.10 | 214.50 | 214.50 | -0.23% | 32,800 |
| Aug 4, 2026 | 213.45 | 216.85 | 210.60 | 215.00 | 215.00 | 0.73% | 12,800 |
| Aug 3, 2026 | 214.05 | 217.25 | 213.20 | 213.45 | 213.45 | 0.54% | 14,400 |
| Jul 31, 2026 | 213.00 | 217.00 | 206.20 | 212.30 | 212.30 | -0.33% | 40,800 |
| Jul 30, 2026 | 219.00 | 219.00 | 210.00 | 213.00 | 213.00 | -3.16% | 28,000 |
| Jul 29, 2026 | 216.20 | 221.45 | 216.15 | 219.95 | 219.95 | 1.17% | 32,000 |
| Jul 28, 2026 | 202.10 | 218.00 | 202.10 | 217.40 | 217.40 | 7.57% | 116,800 |
| Jul 27, 2026 | 215.00 | 215.00 | 200.05 | 202.10 | 202.10 | -4.26% | 140,000 |
| Jul 24, 2026 | 222.00 | 222.00 | 209.15 | 211.10 | 211.10 | -4.41% | 83,200 |
| Jul 23, 2026 | 237.00 | 237.00 | 218.90 | 220.85 | 220.85 | -8.13% | 280,800 |