Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 158.09
+0.09 (0.06%)
Sep 5, 2025, 3:28 PM IST
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 159.95 | 159.95 | 157.10 | 158.09 | 158.09 | 0.06% | 3,756 |
| Sep 4, 2025 | 159.98 | 159.98 | 156.56 | 158.00 | 158.00 | 0.17% | 6,564 |
| Sep 3, 2025 | 156.56 | 160.00 | 156.56 | 157.73 | 157.73 | -0.84% | 7,558 |
| Sep 2, 2025 | 157.72 | 160.60 | 156.00 | 159.07 | 159.07 | 1.35% | 8,616 |
| Sep 1, 2025 | 158.03 | 159.53 | 155.16 | 156.95 | 156.95 | -0.19% | 5,504 |
| Aug 29, 2025 | 156.95 | 160.00 | 156.05 | 157.25 | 157.25 | 1.07% | 7,691 |
| Aug 28, 2025 | 159.19 | 159.56 | 155.00 | 155.59 | 155.59 | -2.26% | 10,031 |
| Aug 26, 2025 | 160.98 | 162.80 | 157.56 | 159.19 | 159.19 | -1.24% | 6,046 |
| Aug 25, 2025 | 160.00 | 161.90 | 156.15 | 161.19 | 161.19 | -0.06% | 5,153 |
| Aug 22, 2025 | 162.43 | 164.38 | 159.10 | 161.29 | 161.29 | -0.21% | 15,417 |
| Aug 21, 2025 | 158.89 | 162.99 | 157.00 | 161.63 | 161.63 | 1.72% | 9,209 |
| Aug 20, 2025 | 158.92 | 159.50 | 156.05 | 158.89 | 158.89 | 0.75% | 7,614 |
| Aug 19, 2025 | 156.70 | 159.60 | 153.03 | 157.71 | 157.71 | 2.08% | 6,546 |
| Aug 18, 2025 | 155.98 | 157.79 | 152.50 | 154.49 | 154.49 | 1.13% | 18,724 |
| Aug 14, 2025 | 155.80 | 155.80 | 151.55 | 152.77 | 152.77 | -1.22% | 9,514 |
| Aug 13, 2025 | 161.78 | 163.30 | 153.10 | 154.66 | 154.66 | -3.93% | 13,373 |
| Aug 12, 2025 | 166.00 | 166.00 | 160.00 | 160.98 | 160.98 | -2.74% | 13,496 |
| Aug 11, 2025 | 165.10 | 168.00 | 163.99 | 165.51 | 165.51 | -1.25% | 10,166 |
| Aug 8, 2025 | 170.99 | 170.99 | 167.50 | 167.60 | 167.60 | 0.14% | 7,171 |
| Aug 7, 2025 | 170.96 | 170.96 | 165.10 | 167.36 | 167.36 | -0.24% | 3,930 |
| Aug 6, 2025 | 171.90 | 171.90 | 165.90 | 167.77 | 167.77 | -0.23% | 3,371 |
| Aug 5, 2025 | 170.00 | 173.89 | 167.00 | 168.15 | 168.15 | -1.46% | 7,179 |
| Aug 4, 2025 | 165.91 | 174.00 | 165.91 | 170.65 | 170.65 | 2.86% | 11,464 |
| Aug 1, 2025 | 165.28 | 169.80 | 165.10 | 165.91 | 165.91 | -1.81% | 7,259 |
| Jul 31, 2025 | 171.45 | 171.49 | 167.45 | 168.96 | 168.96 | -0.96% | 6,162 |
| Jul 30, 2025 | 173.99 | 173.99 | 170.00 | 170.60 | 170.60 | -1.17% | 6,514 |
| Jul 29, 2025 | 165.65 | 173.90 | 165.65 | 172.62 | 172.62 | 3.90% | 8,636 |
| Jul 28, 2025 | 171.22 | 173.00 | 165.00 | 166.14 | 166.14 | -2.97% | 7,860 |
| Jul 25, 2025 | 174.89 | 175.90 | 169.55 | 171.22 | 171.22 | -2.00% | 11,370 |
| Jul 24, 2025 | 177.50 | 177.90 | 173.63 | 174.72 | 174.72 | -0.67% | 6,757 |
| Jul 23, 2025 | 178.94 | 178.94 | 170.90 | 175.90 | 175.90 | -1.11% | 14,951 |
| Jul 22, 2025 | 178.38 | 183.10 | 176.90 | 177.88 | 177.88 | 1.15% | 16,042 |
| Jul 21, 2025 | 178.05 | 178.94 | 175.15 | 175.86 | 175.86 | -1.23% | 20,426 |
| Jul 18, 2025 | 178.19 | 178.50 | 175.10 | 178.05 | 178.05 | 1.52% | 11,365 |
| Jul 17, 2025 | 178.50 | 178.50 | 175.15 | 175.38 | 175.38 | -0.52% | 38,875 |
| Jul 16, 2025 | 179.76 | 179.76 | 176.00 | 176.29 | 176.29 | -1.44% | 13,579 |
| Jul 15, 2025 | 175.11 | 180.50 | 175.11 | 178.87 | 178.87 | 0.38% | 7,406 |
| Jul 14, 2025 | 177.70 | 179.50 | 174.00 | 178.19 | 178.19 | 0.77% | 8,674 |
| Jul 11, 2025 | 179.97 | 179.97 | 175.22 | 176.83 | 176.83 | -0.55% | 7,014 |
| Jul 10, 2025 | 176.92 | 179.99 | 175.05 | 177.81 | 177.81 | 0.50% | 12,885 |
| Jul 9, 2025 | 178.50 | 179.98 | 176.50 | 176.92 | 176.92 | -0.86% | 11,074 |
| Jul 8, 2025 | 181.45 | 181.45 | 175.00 | 178.46 | 178.46 | -0.62% | 11,700 |
| Jul 7, 2025 | 181.90 | 181.90 | 178.05 | 179.57 | 179.57 | -1.28% | 10,560 |
| Jul 4, 2025 | 180.64 | 183.00 | 178.00 | 181.90 | 181.90 | 1.77% | 8,871 |
| Jul 3, 2025 | 179.99 | 181.90 | 177.12 | 178.74 | 178.74 | 0.05% | 17,155 |
| Jul 2, 2025 | 179.82 | 180.95 | 177.50 | 178.65 | 178.65 | -0.65% | 11,732 |
| Jul 1, 2025 | 181.74 | 183.99 | 178.50 | 179.82 | 179.82 | -1.06% | 19,816 |
| Jun 30, 2025 | 184.00 | 184.00 | 173.65 | 181.75 | 181.75 | -0.12% | 28,091 |
| Jun 27, 2025 | 182.00 | 186.00 | 181.00 | 181.96 | 181.96 | -0.36% | 37,304 |
| Jun 26, 2025 | 186.25 | 186.25 | 179.26 | 182.62 | 182.62 | -0.75% | 23,097 |