Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 182.94
+1.57 (0.87%)
May 12, 2026, 3:29 PM IST
Birla Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 190.43 | 190.43 | 186.00 | 188.87 | - | 4.14% | 159,359 |
| May 11, 2026 | 178.40 | 181.37 | 172.74 | 181.37 | 181.37 | 5.00% | 149,253 |
| May 8, 2026 | 172.74 | 172.74 | 167.81 | 172.74 | 172.74 | 5.00% | 107,937 |
| May 7, 2026 | 157.47 | 164.52 | 157.00 | 164.52 | 164.52 | 5.00% | 117,947 |
| May 6, 2026 | 158.35 | 159.90 | 156.00 | 156.69 | 156.69 | 0.92% | 32,513 |
| May 5, 2026 | 155.89 | 158.80 | 151.00 | 155.26 | 155.26 | 1.53% | 33,282 |
| May 4, 2026 | 157.99 | 158.80 | 151.47 | 152.92 | 152.92 | -1.77% | 40,914 |
| Apr 30, 2026 | 161.00 | 161.00 | 152.00 | 155.67 | 155.67 | -0.78% | 28,237 |
| Apr 29, 2026 | 158.03 | 161.00 | 155.25 | 156.89 | 156.89 | 0.05% | 66,459 |
| Apr 28, 2026 | 160.24 | 161.37 | 155.50 | 156.81 | 156.81 | -2.14% | 85,177 |
| Apr 27, 2026 | 156.65 | 161.95 | 156.65 | 160.24 | 160.24 | 2.59% | 112,587 |
| Apr 24, 2026 | 162.00 | 163.90 | 155.00 | 156.19 | 156.19 | -3.95% | 136,143 |
| Apr 23, 2026 | 166.00 | 166.25 | 161.00 | 162.61 | 162.61 | -1.45% | 119,160 |
| Apr 22, 2026 | 158.47 | 166.77 | 157.01 | 165.00 | 165.00 | 4.12% | 289,987 |
| Apr 21, 2026 | 154.00 | 164.23 | 153.11 | 158.47 | 158.47 | 5.16% | 568,438 |
| Apr 20, 2026 | 156.00 | 162.93 | 149.01 | 150.70 | 150.70 | -6.00% | 379,358 |
| Apr 17, 2026 | 141.64 | 163.00 | 141.50 | 160.32 | 160.32 | 13.19% | 700,674 |
| Apr 16, 2026 | 145.49 | 149.50 | 140.00 | 141.64 | 141.64 | -2.51% | 116,481 |
| Apr 15, 2026 | 150.00 | 151.00 | 144.00 | 145.29 | 145.29 | -0.72% | 142,175 |
| Apr 13, 2026 | 126.55 | 152.80 | 125.00 | 146.35 | 146.35 | 12.01% | 726,976 |
| Apr 10, 2026 | 127.79 | 132.00 | 127.79 | 130.66 | 130.66 | 2.51% | 53,653 |
| Apr 9, 2026 | 124.06 | 130.40 | 124.06 | 127.46 | 127.46 | 1.41% | 77,876 |
| Apr 8, 2026 | 121.00 | 127.02 | 121.00 | 125.69 | 125.69 | 6.09% | 67,682 |
| Apr 7, 2026 | 117.99 | 119.80 | 116.01 | 118.48 | 118.48 | 1.34% | 42,110 |
| Apr 6, 2026 | 114.67 | 117.70 | 113.65 | 116.91 | 116.91 | 2.46% | 46,988 |
| Apr 2, 2026 | 111.80 | 114.80 | 108.40 | 114.10 | 114.10 | 1.21% | 31,985 |
| Apr 1, 2026 | 108.00 | 114.00 | 105.00 | 112.74 | 112.74 | 8.09% | 48,596 |
| Mar 30, 2026 | 111.86 | 113.50 | 104.00 | 104.30 | 104.30 | -6.78% | 88,536 |
| Mar 27, 2026 | 116.25 | 119.12 | 111.00 | 111.88 | 111.88 | -4.99% | 76,475 |
| Mar 25, 2026 | 116.50 | 120.23 | 115.99 | 117.75 | 117.75 | 0.81% | 88,168 |
| Mar 24, 2026 | 116.10 | 118.45 | 114.51 | 116.80 | 116.80 | 1.38% | 52,103 |
| Mar 23, 2026 | 124.11 | 127.00 | 113.26 | 115.21 | 115.21 | -10.36% | 183,660 |
| Mar 20, 2026 | 130.03 | 131.93 | 128.10 | 128.52 | 128.52 | -0.67% | 22,322 |
| Mar 19, 2026 | 132.40 | 132.40 | 128.50 | 129.39 | 129.39 | -2.31% | 14,948 |
| Mar 18, 2026 | 131.84 | 136.78 | 131.80 | 132.45 | 132.45 | 2.10% | 58,360 |
| Mar 17, 2026 | 129.74 | 131.89 | 128.00 | 129.73 | 129.73 | 1.88% | 24,255 |
| Mar 16, 2026 | 129.84 | 132.99 | 125.00 | 127.34 | 127.34 | -1.93% | 43,068 |
| Mar 13, 2026 | 137.24 | 137.92 | 129.00 | 129.84 | 129.84 | -5.87% | 46,964 |
| Mar 12, 2026 | 135.55 | 139.70 | 133.20 | 137.93 | 137.93 | 1.37% | 44,621 |
| Mar 11, 2026 | 135.00 | 140.40 | 135.00 | 136.06 | 136.06 | 0.35% | 20,793 |
| Mar 10, 2026 | 133.02 | 136.83 | 133.02 | 135.58 | 135.58 | 2.12% | 34,254 |
| Mar 9, 2026 | 138.00 | 139.09 | 130.41 | 132.76 | 132.76 | -4.55% | 52,578 |
| Mar 6, 2026 | 144.70 | 144.70 | 138.10 | 139.09 | 139.09 | -2.47% | 26,655 |
| Mar 5, 2026 | 140.41 | 147.44 | 139.71 | 142.61 | 142.61 | 1.57% | 38,494 |
| Mar 4, 2026 | 138.20 | 145.00 | 135.76 | 140.41 | 140.41 | -1.11% | 55,481 |
| Mar 2, 2026 | 138.00 | 144.40 | 132.50 | 141.98 | 141.98 | -3.41% | 76,322 |
| Feb 27, 2026 | 140.00 | 152.59 | 137.12 | 147.00 | 147.00 | 6.42% | 159,678 |
| Feb 26, 2026 | 139.99 | 141.00 | 137.51 | 138.13 | 138.13 | -0.31% | 12,893 |
| Feb 25, 2026 | 136.73 | 141.49 | 135.22 | 138.56 | 138.56 | 1.34% | 22,877 |
| Feb 24, 2026 | 138.52 | 138.99 | 134.00 | 136.73 | 136.73 | -0.81% | 26,067 |