Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 165.93
-1.84 (-1.10%)
Aug 7, 2025, 11:29 AM IST
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 170.96 | 170.96 | 165.10 | 166.01 | 166.01 | -1.05% | 1,043 |
| 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 |
| Jun 25, 2025 | 182.06 | 185.00 | 182.00 | 184.00 | 184.00 | 1.57% | 23,297 |
| Jun 24, 2025 | 184.00 | 184.00 | 178.50 | 181.16 | 181.16 | 1.10% | 23,107 |
| Jun 23, 2025 | 183.35 | 183.45 | 175.00 | 179.19 | 179.19 | -2.27% | 36,500 |
| Jun 20, 2025 | 186.00 | 190.99 | 180.40 | 183.35 | 183.35 | -1.19% | 38,012 |
| Jun 19, 2025 | 197.05 | 204.60 | 185.00 | 185.55 | 185.55 | -6.25% | 548,827 |
| Jun 18, 2025 | 208.02 | 210.20 | 195.30 | 197.91 | 197.91 | -4.87% | 853,834 |
| Jun 17, 2025 | 184.15 | 215.20 | 180.46 | 208.05 | 208.05 | 14.11% | 4,439,899 |
| Jun 16, 2025 | 177.05 | 183.56 | 175.80 | 182.32 | 182.32 | 1.49% | 101,212 |
| Jun 13, 2025 | 178.00 | 181.56 | 174.67 | 179.64 | 179.64 | 0.18% | 82,242 |
| Jun 12, 2025 | 184.74 | 186.69 | 177.00 | 179.32 | 179.32 | -2.14% | 75,543 |
| Jun 11, 2025 | 188.50 | 189.34 | 182.14 | 183.25 | 183.25 | -1.82% | 124,807 |
| Jun 10, 2025 | 185.99 | 192.01 | 184.00 | 186.64 | 186.64 | 0.86% | 107,005 |
| Jun 9, 2025 | 181.45 | 187.79 | 181.35 | 185.05 | 185.05 | 1.98% | 65,830 |
| Jun 6, 2025 | 181.90 | 182.75 | 180.50 | 181.45 | 181.45 | 0.01% | 37,817 |
| Jun 5, 2025 | 181.15 | 189.70 | 180.00 | 181.44 | 181.44 | 0.65% | 121,345 |
| Jun 4, 2025 | 182.99 | 184.99 | 179.25 | 180.27 | 180.27 | -1.14% | 63,371 |
| Jun 3, 2025 | 186.54 | 189.00 | 180.61 | 182.34 | 182.34 | -2.00% | 67,217 |
| Jun 2, 2025 | 181.97 | 193.60 | 179.37 | 186.07 | 186.07 | 2.25% | 126,017 |
| May 30, 2025 | 183.32 | 184.41 | 180.13 | 181.97 | 181.97 | -0.71% | 63,649 |