Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 160.59
+4.15 (2.65%)
Sep 29, 2025, 2:21 PM IST
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 164.70 | 165.85 | 155.20 | 156.44 | 156.44 | -4.45% | 24,367 |
| Sep 25, 2025 | 166.20 | 169.68 | 162.30 | 163.72 | 163.72 | -3.42% | 23,477 |
| Sep 24, 2025 | 171.80 | 173.20 | 167.75 | 169.51 | 169.51 | -1.25% | 37,537 |
| Sep 23, 2025 | 173.00 | 175.00 | 171.60 | 171.65 | 171.65 | -0.05% | 41,614 |
| Sep 22, 2025 | 178.30 | 178.70 | 171.60 | 171.74 | 171.74 | -0.45% | 76,819 |
| Sep 19, 2025 | 172.92 | 173.78 | 170.76 | 172.52 | 172.52 | -0.23% | 14,187 |
| Sep 18, 2025 | 172.18 | 175.90 | 170.00 | 172.92 | 172.92 | 0.43% | 10,187 |
| Sep 17, 2025 | 171.57 | 174.89 | 169.00 | 172.18 | 172.18 | 1.35% | 23,275 |
| Sep 16, 2025 | 170.99 | 174.00 | 168.01 | 169.88 | 169.88 | 0.65% | 28,480 |
| Sep 15, 2025 | 164.67 | 170.49 | 163.50 | 168.79 | 168.79 | 2.50% | 16,586 |
| Sep 12, 2025 | 164.49 | 165.45 | 160.10 | 164.67 | 164.67 | 3.00% | 23,980 |
| Sep 11, 2025 | 159.60 | 161.89 | 159.11 | 159.87 | 159.87 | 0.17% | 5,270 |
| Sep 10, 2025 | 158.95 | 161.95 | 158.50 | 159.60 | 159.60 | 0.91% | 6,951 |
| Sep 9, 2025 | 159.69 | 159.69 | 157.15 | 158.16 | 158.16 | -0.08% | 3,613 |
| Sep 8, 2025 | 155.61 | 160.00 | 155.61 | 158.29 | 158.29 | 0.13% | 6,937 |
| 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 |