Birla Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	203.60	203.60	195.00	203.60	-	5.00%	173,442
May 29, 2026	190.00	193.91	186.53	193.91	193.91	5.00%	204,580
May 27, 2026	184.68	184.68	184.68	184.68	184.68	5.00%	28,289
May 26, 2026	175.89	175.89	175.89	175.89	175.89	5.00%	23,164
May 25, 2026	167.52	167.52	167.52	167.52	167.52	5.00%	14,041
May 22, 2026	152.06	159.55	151.50	159.55	159.55	4.99%	60,576
May 21, 2026	150.00	157.00	150.00	151.96	151.96	-1.99%	98,245
May 20, 2026	160.00	160.99	154.00	155.04	155.04	-3.79%	93,068
May 19, 2026	153.00	161.14	149.15	161.14	161.14	5.00%	44,560
May 18, 2026	159.00	159.89	153.47	153.47	153.47	-5.00%	22,863
May 15, 2026	170.97	170.97	161.54	161.54	161.54	-5.00%	59,443
May 14, 2026	177.80	182.00	168.90	170.04	170.04	-4.32%	85,590
May 13, 2026	175.05	180.25	173.80	177.72	177.72	-2.85%	103,491
May 12, 2026	190.43	190.43	181.37	182.94	182.94	0.87%	278,209
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