Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 178.17
-1.98 (-1.10%)
Oct 10, 2025, 3:29 PM IST
Cords Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 181.42 | 181.79 | 176.50 | 178.17 | 178.17 | -1.10% | 15,770 |
| Oct 9, 2025 | 185.00 | 185.00 | 175.99 | 180.15 | 180.15 | -0.95% | 19,192 |
| Oct 8, 2025 | 184.05 | 186.00 | 181.00 | 181.88 | 181.88 | -0.10% | 17,053 |
| Oct 7, 2025 | 174.00 | 187.50 | 173.40 | 182.06 | 182.06 | 4.42% | 87,552 |
| Oct 6, 2025 | 177.00 | 177.28 | 173.21 | 174.36 | 174.36 | 0.07% | 9,203 |
| Oct 3, 2025 | 176.80 | 177.28 | 173.14 | 174.23 | 174.23 | -0.55% | 10,823 |
| Oct 1, 2025 | 171.10 | 176.49 | 171.00 | 175.19 | 175.19 | 1.07% | 9,811 |
| Sep 30, 2025 | 170.90 | 176.58 | 170.10 | 173.34 | 173.34 | 1.42% | 15,395 |
| Sep 29, 2025 | 178.50 | 178.50 | 170.01 | 170.91 | 170.91 | -3.57% | 16,432 |
| Sep 26, 2025 | 178.00 | 178.96 | 174.01 | 177.24 | 177.24 | 0.61% | 28,572 |
| Sep 25, 2025 | 179.00 | 179.88 | 175.50 | 176.17 | 176.17 | -0.51% | 13,980 |
| Sep 24, 2025 | 182.49 | 182.49 | 175.20 | 177.08 | 177.08 | -1.54% | 21,035 |
| Sep 23, 2025 | 179.00 | 183.43 | 177.20 | 179.85 | 179.85 | 0.83% | 15,061 |
| Sep 22, 2025 | 177.41 | 181.00 | 177.25 | 178.37 | 178.37 | -0.94% | 9,382 |
| Sep 19, 2025 | 179.00 | 181.50 | 177.16 | 180.06 | 179.06 | 0.64% | 10,981 |
| Sep 18, 2025 | 180.00 | 183.80 | 178.00 | 178.92 | 177.93 | -1.37% | 15,221 |
| Sep 17, 2025 | 179.82 | 184.00 | 178.01 | 181.40 | 180.39 | 0.61% | 18,379 |
| Sep 16, 2025 | 176.54 | 188.94 | 175.01 | 180.30 | 179.30 | 2.03% | 31,697 |
| Sep 15, 2025 | 177.00 | 179.20 | 176.00 | 176.72 | 175.74 | 0.56% | 12,128 |
| Sep 12, 2025 | 180.00 | 180.00 | 175.00 | 175.73 | 174.75 | -0.51% | 13,675 |
| Sep 11, 2025 | 178.99 | 178.99 | 175.32 | 176.63 | 175.65 | 0.82% | 11,589 |
| Sep 10, 2025 | 175.21 | 179.00 | 173.20 | 175.20 | 174.23 | 0.81% | 20,684 |
| Sep 9, 2025 | 179.00 | 179.00 | 171.99 | 173.80 | 172.83 | -1.27% | 21,092 |
| Sep 8, 2025 | 175.10 | 178.49 | 174.38 | 176.03 | 175.05 | 0.45% | 13,853 |
| Sep 5, 2025 | 175.00 | 178.40 | 174.40 | 175.25 | 174.28 | -0.32% | 11,084 |
| Sep 4, 2025 | 176.00 | 180.00 | 175.50 | 175.82 | 174.84 | -0.75% | 14,735 |
| Sep 3, 2025 | 181.00 | 181.00 | 175.02 | 177.14 | 176.16 | -0.10% | 8,675 |
| Sep 2, 2025 | 177.80 | 180.00 | 174.72 | 177.32 | 176.34 | 1.59% | 15,485 |
| Sep 1, 2025 | 174.11 | 176.99 | 172.39 | 174.54 | 173.57 | 0.55% | 6,866 |
| Aug 29, 2025 | 179.00 | 179.20 | 172.55 | 173.59 | 172.63 | -2.06% | 16,790 |
| Aug 28, 2025 | 176.03 | 180.98 | 176.00 | 177.25 | 176.27 | -0.21% | 9,301 |
| Aug 26, 2025 | 186.00 | 186.00 | 177.29 | 177.62 | 176.63 | -3.61% | 10,848 |
| Aug 25, 2025 | 181.64 | 185.99 | 181.01 | 184.28 | 183.26 | 1.45% | 9,729 |
| Aug 22, 2025 | 186.73 | 186.90 | 181.51 | 181.64 | 180.63 | -1.77% | 10,631 |
| Aug 21, 2025 | 189.08 | 189.08 | 184.33 | 184.91 | 183.88 | 0.06% | 10,193 |
| Aug 20, 2025 | 183.63 | 187.70 | 180.41 | 184.79 | 183.76 | 1.67% | 23,223 |
| Aug 19, 2025 | 178.07 | 182.50 | 178.01 | 181.76 | 180.75 | 2.07% | 7,672 |
| Aug 18, 2025 | 181.12 | 182.79 | 177.35 | 178.07 | 177.08 | -0.70% | 13,014 |
| Aug 14, 2025 | 181.89 | 184.06 | 178.01 | 179.33 | 178.33 | -1.08% | 12,604 |
| Aug 13, 2025 | 176.30 | 185.20 | 176.30 | 181.29 | 180.28 | 3.34% | 36,028 |
| Aug 12, 2025 | 181.99 | 181.99 | 174.25 | 175.43 | 174.46 | -1.33% | 10,891 |
| Aug 11, 2025 | 177.95 | 179.16 | 176.50 | 177.79 | 176.80 | 1.23% | 9,876 |
| Aug 8, 2025 | 180.82 | 180.90 | 175.00 | 175.63 | 174.66 | -1.66% | 8,768 |
| Aug 7, 2025 | 177.80 | 180.00 | 175.21 | 178.59 | 177.60 | 1.45% | 13,293 |
| Aug 6, 2025 | 180.00 | 180.04 | 175.00 | 176.04 | 175.06 | -1.02% | 15,877 |
| Aug 5, 2025 | 183.90 | 186.39 | 177.00 | 177.86 | 176.87 | -3.08% | 37,518 |
| Aug 4, 2025 | 186.20 | 190.00 | 182.50 | 183.52 | 182.50 | -2.84% | 41,612 |
| Aug 1, 2025 | 189.95 | 195.30 | 187.20 | 188.88 | 187.83 | 0.93% | 56,414 |
| Jul 31, 2025 | 200.43 | 207.65 | 185.00 | 187.14 | 186.10 | -8.58% | 143,269 |
| Jul 30, 2025 | 204.05 | 210.00 | 200.61 | 204.71 | 203.57 | 1.08% | 48,060 |