Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 297.15
+6.95 (2.39%)
Nov 5, 2026, 3:29 PM IST
Cords Cable Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 295.10 | 301.50 | 295.10 | 297.15 | 297.15 | 2.39% | 27,424 |
| Nov 4, 2026 | 279.10 | 291.00 | 279.10 | 290.20 | 290.20 | 4.11% | 23,655 |
| Nov 3, 2026 | 285.25 | 293.80 | 276.65 | 278.75 | 278.75 | -0.75% | 18,422 |
| Nov 2, 2026 | 279.70 | 295.30 | 275.00 | 280.85 | 280.85 | -1.18% | 21,596 |
| Oct 30, 2026 | 307.00 | 307.00 | 284.20 | 284.20 | 284.20 | -5.00% | 22,730 |
| Oct 29, 2026 | 300.00 | 310.00 | 292.05 | 299.15 | 299.15 | -0.57% | 15,461 |
| Oct 28, 2026 | 291.40 | 302.90 | 285.55 | 300.85 | 300.85 | 4.28% | 35,263 |
| Oct 27, 2026 | 274.95 | 288.50 | 269.00 | 288.50 | 288.50 | 4.99% | 30,638 |
| Oct 26, 2026 | 262.90 | 278.35 | 253.00 | 274.80 | 274.80 | 3.31% | 27,080 |
| Oct 23, 2026 | 272.50 | 285.00 | 266.00 | 266.00 | 266.00 | -4.98% | 14,732 |
| Oct 22, 2026 | 274.00 | 288.30 | 263.40 | 279.95 | 279.95 | 1.95% | 30,244 |
| Oct 21, 2026 | 289.00 | 289.00 | 274.55 | 274.60 | 274.60 | -4.98% | 43,729 |
| Oct 19, 2026 | 307.05 | 308.55 | 288.80 | 289.00 | 289.00 | -4.93% | 27,772 |
| Oct 16, 2026 | 305.00 | 311.70 | 299.10 | 304.00 | 304.00 | -1.03% | 19,363 |
| Oct 15, 2026 | 301.85 | 309.90 | 290.00 | 307.15 | 307.15 | 1.76% | 35,003 |
| Oct 14, 2026 | 311.00 | 311.00 | 300.00 | 301.85 | 301.85 | -2.04% | 24,992 |
| Oct 13, 2026 | 294.10 | 313.00 | 294.05 | 308.15 | 308.15 | 2.21% | 42,358 |
| Oct 12, 2026 | 289.55 | 301.55 | 275.00 | 301.50 | 301.50 | 4.98% | 58,232 |
| Oct 9, 2026 | 301.35 | 304.50 | 286.25 | 287.20 | 287.20 | -4.68% | 63,517 |
| Oct 8, 2026 | 316.10 | 318.00 | 300.20 | 301.30 | 301.30 | -4.65% | 37,971 |
| Oct 7, 2026 | 321.00 | 322.00 | 310.00 | 316.00 | 316.00 | 0.52% | 23,096 |
| Oct 6, 2026 | 308.65 | 322.95 | 300.00 | 314.35 | 314.35 | 1.96% | 39,443 |
| Oct 5, 2026 | 317.90 | 324.00 | 303.00 | 308.30 | 308.30 | -3.32% | 55,092 |
| Oct 1, 2026 | 329.95 | 332.00 | 315.90 | 318.90 | 318.90 | -4.09% | 33,266 |
| Sep 30, 2026 | 314.00 | 332.50 | 314.00 | 332.50 | 332.50 | 4.99% | 29,609 |
| Sep 29, 2026 | 315.50 | 335.00 | 314.85 | 316.70 | 316.70 | -4.44% | 75,912 |
| Sep 28, 2026 | 334.00 | 340.00 | 331.40 | 331.40 | 331.40 | -4.99% | 21,719 |
| Sep 25, 2026 | 362.50 | 363.05 | 348.45 | 348.80 | 348.80 | -4.89% | 65,198 |
| Sep 24, 2026 | 365.00 | 373.90 | 360.95 | 366.75 | 366.75 | -0.78% | 92,945 |
| Sep 23, 2026 | 398.00 | 406.95 | 342.35 | 369.65 | 369.65 | -3.46% | 545,284 |
| Sep 22, 2026 | 361.00 | 389.00 | 360.00 | 382.90 | 382.90 | 7.75% | 391,036 |
| Sep 21, 2026 | 364.15 | 366.60 | 351.00 | 355.35 | 355.35 | -2.09% | 76,339 |
| Sep 18, 2026 | 360.00 | 381.40 | 355.80 | 364.15 | 362.95 | 2.49% | 176,486 |
| Sep 17, 2026 | 351.70 | 369.00 | 340.25 | 355.30 | 354.13 | 2.02% | 101,846 |
| Sep 16, 2026 | 356.90 | 363.75 | 303.65 | 348.25 | 347.10 | -1.69% | 340,527 |
| Sep 15, 2026 | 375.90 | 379.00 | 350.10 | 354.25 | 353.08 | -5.13% | 181,308 |
| Sep 11, 2026 | 357.60 | 382.80 | 353.15 | 373.40 | 372.17 | 2.84% | 522,110 |
| Sep 10, 2026 | 370.00 | 384.00 | 355.60 | 363.10 | 361.90 | 0.12% | 376,600 |
| Sep 9, 2026 | 379.70 | 394.90 | 341.60 | 362.65 | 361.45 | -2.71% | 1,551,687 |
| Sep 8, 2026 | 314.85 | 376.00 | 303.00 | 372.75 | 371.52 | 18.96% | 1,937,988 |
| Sep 7, 2026 | 324.00 | 324.00 | 302.00 | 313.35 | 312.32 | -1.15% | 194,076 |
| Sep 4, 2026 | 306.00 | 330.00 | 306.00 | 317.00 | 315.96 | 4.66% | 264,160 |
| Sep 3, 2026 | 323.90 | 323.90 | 287.20 | 302.90 | 301.90 | -3.99% | 259,816 |
| Sep 2, 2026 | 319.85 | 329.30 | 305.50 | 315.50 | 314.46 | 0.81% | 516,769 |
| Sep 1, 2026 | 285.00 | 316.00 | 282.50 | 312.95 | 311.92 | 10.78% | 799,500 |
| Aug 31, 2026 | 251.98 | 299.90 | 251.98 | 282.49 | 281.56 | 12.44% | 1,002,836 |
| Aug 28, 2026 | 245.00 | 251.99 | 245.00 | 251.23 | 250.40 | 2.88% | 19,459 |
| Aug 27, 2026 | 249.00 | 254.00 | 239.00 | 244.20 | 243.40 | -1.91% | 28,825 |
| Aug 26, 2026 | 256.00 | 257.00 | 240.00 | 248.95 | 248.13 | 0.58% | 27,592 |
| Aug 25, 2026 | 259.80 | 259.80 | 244.00 | 247.52 | 246.70 | -2.32% | 58,557 |