JD Cables Limited (BOM:544524)
India · Delayed Price · Currency is INR 228.15
-0.50 (-0.22%)
At close: May 29, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 174.30 | 179.80 | 172.00 | 176.90 | 176.90 | 1.49% | 41,600 |
| Apr 6, 2026 | 172.50 | 176.00 | 171.10 | 174.30 | 174.30 | 2.35% | 17,600 |
| Apr 2, 2026 | 163.00 | 170.95 | 163.00 | 170.30 | 170.30 | 1.67% | 15,200 |
| Apr 1, 2026 | 169.70 | 171.50 | 165.00 | 167.50 | 167.50 | 2.86% | 32,000 |
| Mar 30, 2026 | 164.70 | 165.00 | 161.25 | 162.85 | 162.85 | -1.72% | 19,200 |
| 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 |