Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 393.35
+18.70 (4.99%)
Sep 11, 2026, 3:29 PM IST
Birla Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 367.00 | 393.35 | 362.25 | 393.35 | - | 4.99% | 996,499 |
| Sep 10, 2026 | 369.45 | 374.65 | 360.40 | 374.65 | 374.65 | 4.99% | 929,542 |
| Sep 9, 2026 | 326.00 | 356.85 | 326.00 | 356.85 | 356.85 | 4.99% | 1,334,884 |
| Sep 8, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -4.99% | 50,176 |
| Sep 7, 2026 | 395.00 | 395.00 | 357.75 | 357.75 | 357.75 | -4.99% | 780,466 |
| Sep 4, 2026 | 376.55 | 376.55 | 375.55 | 376.55 | 376.55 | 4.99% | 174,752 |
| Sep 3, 2026 | 347.80 | 358.65 | 347.20 | 358.65 | 358.65 | 4.99% | 172,631 |
| Sep 2, 2026 | 334.40 | 341.60 | 332.05 | 341.60 | 341.60 | 4.99% | 324,909 |
| Sep 1, 2026 | 314.00 | 325.35 | 312.00 | 325.35 | 325.35 | 5.00% | 234,441 |
| Aug 31, 2026 | 304.40 | 309.86 | 292.00 | 309.86 | 309.86 | 5.00% | 370,744 |
| Aug 28, 2026 | 295.11 | 295.11 | 295.11 | 295.11 | 295.11 | 5.00% | 81,045 |
| Aug 27, 2026 | 270.00 | 281.06 | 267.10 | 281.06 | 281.06 | 5.00% | 81,583 |
| Aug 26, 2026 | 268.00 | 274.40 | 261.00 | 267.68 | 267.68 | 0.59% | 56,927 |
| Aug 25, 2026 | 271.00 | 271.00 | 262.00 | 266.11 | 266.11 | -1.80% | 64,742 |
| Aug 24, 2026 | 274.49 | 276.00 | 266.00 | 271.00 | 271.00 | -2.04% | 126,327 |
| Aug 21, 2026 | 283.17 | 284.00 | 269.02 | 276.64 | 276.64 | -2.31% | 117,761 |
| Aug 20, 2026 | 284.77 | 290.00 | 280.00 | 283.17 | 283.17 | -0.56% | 67,750 |
| Aug 19, 2026 | 295.50 | 298.40 | 280.55 | 284.77 | 284.77 | -2.84% | 110,505 |
| Aug 18, 2026 | 278.00 | 293.09 | 267.05 | 293.09 | 293.09 | 5.00% | 162,560 |
| Aug 17, 2026 | 280.10 | 294.90 | 274.02 | 279.14 | 279.14 | -3.22% | 191,145 |
| Aug 14, 2026 | 297.00 | 304.00 | 287.85 | 288.44 | 288.44 | -4.80% | 238,984 |
| Aug 13, 2026 | 293.40 | 308.25 | 279.47 | 302.99 | 302.99 | 3.00% | 477,887 |
| Aug 12, 2026 | 280.26 | 294.27 | 280.26 | 294.17 | 294.17 | 4.96% | 290,541 |
| Aug 11, 2026 | 279.00 | 280.26 | 270.10 | 280.26 | 280.26 | 5.00% | 220,900 |
| Aug 10, 2026 | 256.60 | 266.92 | 245.30 | 266.92 | 266.92 | 5.00% | 288,226 |
| Aug 7, 2026 | 248.00 | 258.00 | 235.34 | 254.21 | 254.21 | 2.62% | 618,091 |
| Aug 6, 2026 | 247.72 | 247.72 | 247.72 | 247.72 | 247.72 | 5.00% | 45,827 |
| Aug 5, 2026 | 235.93 | 235.93 | 235.93 | 235.93 | 235.93 | 5.00% | 47,389 |
| Aug 4, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 5.00% | 37,620 |
| Aug 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5.00% | 22,264 |
| Jul 31, 2026 | 199.00 | 203.81 | 196.00 | 203.81 | 203.81 | 5.00% | 51,885 |
| Jul 30, 2026 | 198.28 | 200.00 | 190.00 | 194.11 | 194.11 | -2.10% | 23,293 |
| Jul 29, 2026 | 194.98 | 199.00 | 194.01 | 198.28 | 198.28 | 1.69% | 22,874 |
| Jul 28, 2026 | 199.50 | 199.50 | 192.75 | 194.98 | 194.98 | -2.99% | 35,731 |
| Jul 27, 2026 | 189.00 | 203.98 | 189.00 | 200.98 | 200.98 | 2.51% | 63,779 |
| Jul 24, 2026 | 199.99 | 204.00 | 192.00 | 197.31 | 196.06 | -0.02% | 56,690 |
| Jul 23, 2026 | 194.60 | 199.50 | 187.55 | 197.35 | 196.10 | 2.59% | 79,017 |
| Jul 22, 2026 | 186.36 | 194.70 | 183.10 | 192.37 | 191.15 | 3.74% | 74,093 |
| Jul 21, 2026 | 179.54 | 187.99 | 179.54 | 185.44 | 184.27 | 2.77% | 31,470 |
| Jul 20, 2026 | 182.57 | 187.99 | 177.00 | 180.44 | 179.30 | -1.17% | 32,540 |
| Jul 17, 2026 | 185.20 | 189.00 | 180.00 | 182.57 | 181.41 | -2.90% | 19,039 |
| Jul 16, 2026 | 193.00 | 193.00 | 187.01 | 188.02 | 186.83 | -0.31% | 18,790 |
| Jul 15, 2026 | 194.97 | 194.97 | 188.00 | 188.60 | 187.41 | -0.80% | 21,437 |
| Jul 14, 2026 | 192.00 | 196.00 | 185.05 | 190.13 | 188.93 | -1.31% | 31,733 |
| Jul 13, 2026 | 185.15 | 195.99 | 184.50 | 192.66 | 191.44 | 1.72% | 38,303 |
| Jul 10, 2026 | 191.00 | 196.00 | 187.00 | 189.40 | 188.20 | 1.41% | 68,508 |
| Jul 9, 2026 | 178.00 | 186.76 | 178.00 | 186.76 | 185.58 | 5.00% | 29,196 |
| Jul 8, 2026 | 183.40 | 190.90 | 175.65 | 177.87 | 176.74 | -3.37% | 55,318 |
| Jul 7, 2026 | 185.25 | 188.90 | 181.45 | 184.08 | 182.91 | -2.70% | 44,550 |
| Jul 6, 2026 | 190.00 | 192.35 | 185.35 | 189.19 | 187.99 | -1.64% | 43,944 |