Birla Cable Limited (NSE:BIRLACABLE)
India · Delayed Price · Currency is INR 203.81
+9.70 (5.00%)
Jul 31, 2026, 3:29 PM IST
Birla Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 197.00 | 199.99 | 186.29 | 192.35 | 191.13 | -1.91% | 68,604 |
| Jul 2, 2026 | 198.51 | 201.50 | 191.00 | 196.09 | 194.85 | -1.70% | 54,854 |
| Jul 1, 2026 | 206.80 | 206.80 | 198.00 | 199.49 | 198.23 | -1.30% | 27,825 |
| Jun 30, 2026 | 202.00 | 208.00 | 201.01 | 202.12 | 200.84 | 0.53% | 28,485 |
| Jun 29, 2026 | 208.00 | 209.99 | 198.00 | 201.06 | 199.79 | -3.22% | 45,355 |
| Jun 25, 2026 | 217.00 | 217.60 | 205.00 | 207.74 | 206.42 | -2.62% | 61,110 |
| Jun 24, 2026 | 211.99 | 215.40 | 209.00 | 213.32 | 211.97 | -0.61% | 34,184 |
| Jun 23, 2026 | 224.00 | 224.55 | 211.22 | 214.62 | 213.26 | -3.47% | 88,881 |
| Jun 22, 2026 | 233.00 | 233.50 | 218.00 | 222.33 | 220.92 | -2.21% | 121,542 |
| Jun 19, 2026 | 216.98 | 227.35 | 207.20 | 227.35 | 225.91 | 5.00% | 165,630 |
| Jun 18, 2026 | 208.00 | 218.96 | 202.00 | 216.53 | 215.16 | 3.51% | 94,520 |
| Jun 17, 2026 | 207.00 | 212.00 | 203.83 | 209.19 | 207.86 | 0.40% | 58,845 |
| Jun 16, 2026 | 205.87 | 213.95 | 199.20 | 208.35 | 207.03 | 2.22% | 132,284 |
| Jun 15, 2026 | 203.83 | 203.83 | 200.00 | 203.83 | 202.54 | 5.00% | 54,154 |
| Jun 12, 2026 | 187.90 | 194.13 | 187.90 | 194.13 | 192.90 | 5.00% | 46,619 |
| Jun 11, 2026 | 186.60 | 192.98 | 183.85 | 184.89 | 183.72 | -4.46% | 95,785 |
| Jun 10, 2026 | 199.00 | 204.80 | 193.52 | 193.52 | 192.29 | -5.00% | 119,680 |
| Jun 9, 2026 | 202.08 | 219.00 | 202.08 | 203.70 | 202.41 | -4.24% | 187,559 |
| Jun 8, 2026 | 215.00 | 215.00 | 212.71 | 212.71 | 211.36 | -5.00% | 30,096 |
| Jun 5, 2026 | 241.00 | 241.00 | 223.90 | 223.90 | 222.48 | -5.00% | 318,293 |
| Jun 4, 2026 | 233.00 | 235.68 | 224.68 | 235.68 | 234.19 | 5.00% | 199,723 |
| Jun 3, 2026 | 213.78 | 224.46 | 204.00 | 224.46 | 223.04 | 5.00% | 267,244 |
| Jun 2, 2026 | 213.60 | 213.78 | 194.00 | 213.78 | 212.43 | 5.00% | 407,317 |
| Jun 1, 2026 | 203.60 | 203.60 | 195.00 | 203.60 | 202.31 | 5.00% | 173,783 |
| May 29, 2026 | 190.00 | 193.91 | 186.53 | 193.91 | 192.68 | 5.00% | 204,580 |
| May 27, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 183.51 | 5.00% | 28,289 |
| May 26, 2026 | 175.89 | 175.89 | 175.89 | 175.89 | 174.78 | 5.00% | 23,164 |
| May 25, 2026 | 167.52 | 167.52 | 167.52 | 167.52 | 166.46 | 5.00% | 14,041 |
| May 22, 2026 | 152.06 | 159.55 | 151.50 | 159.55 | 158.54 | 4.99% | 60,576 |
| May 21, 2026 | 150.00 | 157.00 | 150.00 | 151.96 | 151.00 | -1.99% | 98,245 |