Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 166.10
+3.00 (1.84%)
At close: Mar 5, 2026
Cords Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.05 | 169.01 | 163.05 | 166.10 | 166.10 | 1.84% | 19,901 |
| Mar 4, 2026 | 170.95 | 170.95 | 162.02 | 163.10 | 163.10 | -2.49% | 18,959 |
| Mar 2, 2026 | 168.63 | 170.39 | 161.65 | 167.26 | 167.26 | -2.71% | 53,745 |
| Feb 27, 2026 | 166.50 | 174.57 | 166.50 | 171.92 | 171.92 | 1.87% | 24,515 |
| Feb 26, 2026 | 167.10 | 170.00 | 166.52 | 168.77 | 168.77 | 0.69% | 10,468 |
| Feb 25, 2026 | 172.00 | 172.10 | 165.24 | 167.62 | 167.62 | -0.36% | 26,649 |
| Feb 24, 2026 | 166.25 | 172.60 | 166.25 | 168.23 | 168.23 | -0.45% | 10,841 |
| Feb 23, 2026 | 171.05 | 173.89 | 166.83 | 168.99 | 168.99 | -0.96% | 18,578 |
| Feb 20, 2026 | 168.20 | 172.90 | 168.20 | 170.62 | 170.62 | -0.21% | 12,999 |
| Feb 19, 2026 | 176.10 | 177.56 | 168.15 | 170.98 | 170.98 | -2.85% | 21,942 |
| Feb 18, 2026 | 177.50 | 180.00 | 175.01 | 176.00 | 176.00 | -0.50% | 27,526 |
| Feb 17, 2026 | 175.50 | 182.00 | 175.01 | 176.88 | 176.88 | 1.31% | 23,442 |
| Feb 16, 2026 | 172.85 | 175.58 | 170.97 | 174.59 | 174.59 | 1.01% | 21,058 |
| Feb 13, 2026 | 172.00 | 184.00 | 170.71 | 172.85 | 172.85 | -2.48% | 50,554 |
| Feb 12, 2026 | 179.91 | 180.25 | 175.50 | 177.25 | 177.25 | -0.10% | 12,429 |
| Feb 11, 2026 | 179.91 | 179.91 | 174.61 | 177.43 | 177.43 | -0.13% | 23,000 |
| Feb 10, 2026 | 177.00 | 179.99 | 171.30 | 177.66 | 177.66 | 0.75% | 24,049 |
| Feb 9, 2026 | 166.42 | 179.99 | 166.42 | 176.33 | 176.33 | 4.51% | 24,931 |
| Feb 6, 2026 | 172.12 | 172.12 | 166.10 | 168.72 | 168.72 | -1.37% | 12,519 |
| Feb 5, 2026 | 172.05 | 176.68 | 170.00 | 171.07 | 171.07 | -1.06% | 25,756 |
| Feb 4, 2026 | 172.00 | 174.95 | 169.36 | 172.91 | 172.91 | 2.46% | 25,417 |
| Feb 3, 2026 | 168.17 | 170.97 | 165.00 | 168.76 | 168.76 | 3.43% | 20,678 |
| Feb 2, 2026 | 160.76 | 166.18 | 158.72 | 163.17 | 163.17 | 0.83% | 32,092 |
| Feb 1, 2026 | 164.20 | 170.00 | 161.00 | 161.82 | 161.82 | -0.58% | 16,087 |
| Jan 30, 2026 | 153.50 | 170.85 | 152.87 | 162.77 | 162.77 | 5.65% | 43,922 |
| Jan 29, 2026 | 162.00 | 162.00 | 151.20 | 154.07 | 154.07 | -3.54% | 38,360 |
| Jan 28, 2026 | 157.00 | 161.00 | 155.00 | 159.72 | 159.72 | 4.23% | 26,153 |
| Jan 27, 2026 | 155.94 | 160.90 | 151.15 | 153.24 | 153.24 | -1.04% | 16,686 |
| Jan 23, 2026 | 161.00 | 161.00 | 154.15 | 154.85 | 154.85 | -2.41% | 14,174 |
| Jan 22, 2026 | 157.00 | 160.99 | 156.51 | 158.67 | 158.67 | 2.18% | 13,281 |
| Jan 21, 2026 | 156.60 | 158.79 | 153.15 | 155.29 | 155.29 | -0.84% | 24,206 |
| Jan 20, 2026 | 161.40 | 161.40 | 155.25 | 156.60 | 156.60 | -3.25% | 39,018 |
| Jan 19, 2026 | 167.40 | 170.19 | 160.15 | 161.86 | 161.86 | -3.22% | 33,471 |
| Jan 16, 2026 | 173.73 | 174.59 | 166.00 | 167.25 | 167.25 | -3.73% | 40,940 |
| Jan 14, 2026 | 171.00 | 177.00 | 168.15 | 173.73 | 173.73 | 0.68% | 28,899 |
| Jan 13, 2026 | 172.20 | 174.37 | 170.61 | 172.56 | 172.56 | 1.72% | 10,072 |
| Jan 12, 2026 | 171.20 | 176.85 | 166.91 | 169.64 | 169.64 | -2.00% | 24,206 |
| Jan 9, 2026 | 176.64 | 180.90 | 171.60 | 173.10 | 173.10 | -1.94% | 45,207 |
| Jan 8, 2026 | 183.88 | 183.94 | 174.99 | 176.52 | 176.52 | -2.74% | 22,857 |
| Jan 7, 2026 | 180.26 | 184.00 | 180.02 | 181.50 | 181.50 | 0.20% | 19,152 |
| Jan 6, 2026 | 184.00 | 188.29 | 180.00 | 181.13 | 181.13 | -1.75% | 25,184 |
| Jan 5, 2026 | 187.53 | 191.90 | 184.06 | 184.35 | 184.35 | -1.70% | 18,189 |
| Jan 2, 2026 | 189.00 | 193.00 | 186.20 | 187.53 | 187.53 | 0.24% | 41,988 |
| Jan 1, 2026 | 186.01 | 189.22 | 185.11 | 187.09 | 187.09 | 0.48% | 13,398 |
| Dec 31, 2025 | 185.89 | 187.00 | 182.30 | 186.20 | 186.20 | 1.73% | 18,816 |
| Dec 30, 2025 | 185.64 | 186.00 | 182.50 | 183.03 | 183.03 | -0.91% | 10,484 |
| Dec 29, 2025 | 186.80 | 186.80 | 181.81 | 184.72 | 184.72 | 1.21% | 21,261 |
| Dec 26, 2025 | 186.75 | 188.47 | 181.55 | 182.51 | 182.51 | -2.27% | 28,468 |
| Dec 24, 2025 | 194.30 | 194.74 | 185.25 | 186.75 | 186.75 | -3.38% | 21,525 |
| Dec 23, 2025 | 193.36 | 195.01 | 191.76 | 193.29 | 193.29 | 0.92% | 20,817 |