Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 204.00
+0.68 (0.33%)
Jul 24, 2026, 3:29 PM IST
Cords Cable Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 203.00 | 207.34 | 201.01 | 203.66 | 203.66 | 0.17% | 2,638 |
| Jul 23, 2026 | 207.54 | 209.29 | 202.22 | 203.32 | 203.32 | -2.03% | 6,686 |
| Jul 22, 2026 | 208.13 | 212.70 | 205.25 | 207.54 | 207.54 | -0.28% | 5,105 |
| Jul 21, 2026 | 208.10 | 212.40 | 203.50 | 208.13 | 208.13 | 0.54% | 15,417 |
| Jul 20, 2026 | 198.51 | 208.00 | 198.51 | 207.02 | 207.02 | 1.96% | 9,008 |
| Jul 17, 2026 | 200.66 | 203.80 | 198.10 | 203.05 | 203.05 | 1.19% | 7,571 |
| Jul 16, 2026 | 204.90 | 204.90 | 199.00 | 200.66 | 200.66 | -0.23% | 8,953 |
| Jul 15, 2026 | 200.06 | 206.00 | 199.21 | 201.13 | 201.13 | -0.88% | 11,431 |
| Jul 14, 2026 | 204.85 | 207.00 | 202.30 | 202.92 | 202.92 | -1.41% | 7,902 |
| Jul 13, 2026 | 206.50 | 209.65 | 201.50 | 205.83 | 205.83 | -0.12% | 9,887 |
| Jul 10, 2026 | 209.48 | 209.48 | 204.40 | 206.07 | 206.07 | 0.82% | 14,028 |
| Jul 9, 2026 | 205.00 | 208.00 | 197.00 | 204.40 | 204.40 | 0.73% | 11,054 |
| Jul 8, 2026 | 204.01 | 209.89 | 202.00 | 202.92 | 202.92 | -2.06% | 10,725 |
| Jul 7, 2026 | 212.55 | 213.90 | 204.11 | 207.18 | 207.18 | -2.53% | 22,050 |
| Jul 6, 2026 | 210.00 | 217.95 | 210.00 | 212.55 | 212.55 | 0.95% | 14,705 |
| Jul 3, 2026 | 212.00 | 215.00 | 207.22 | 210.55 | 210.55 | -1.43% | 15,659 |
| Jul 2, 2026 | 213.36 | 214.99 | 210.71 | 213.60 | 213.60 | 1.12% | 15,325 |
| Jul 1, 2026 | 214.00 | 214.00 | 205.55 | 211.24 | 211.24 | 0.02% | 25,785 |
| Jun 30, 2026 | 211.90 | 213.99 | 206.01 | 211.20 | 211.20 | 1.84% | 12,927 |
| Jun 29, 2026 | 207.00 | 213.11 | 204.01 | 207.39 | 207.39 | -0.48% | 16,758 |
| Jun 25, 2026 | 207.50 | 215.00 | 207.34 | 208.39 | 208.39 | -0.93% | 12,250 |
| Jun 24, 2026 | 214.00 | 215.00 | 207.90 | 210.34 | 210.34 | -1.50% | 12,177 |
| Jun 23, 2026 | 216.80 | 219.99 | 212.00 | 213.54 | 213.54 | -1.48% | 19,548 |
| Jun 22, 2026 | 217.00 | 219.59 | 215.00 | 216.74 | 216.74 | -0.50% | 13,700 |
| Jun 19, 2026 | 218.03 | 222.00 | 216.23 | 217.82 | 217.82 | -2.09% | 35,287 |
| Jun 18, 2026 | 219.80 | 226.20 | 214.15 | 222.48 | 222.48 | 1.06% | 27,136 |
| Jun 17, 2026 | 218.54 | 222.00 | 213.30 | 220.14 | 220.14 | 0.73% | 19,986 |
| Jun 16, 2026 | 223.80 | 224.99 | 212.00 | 218.54 | 218.54 | -1.52% | 24,483 |
| Jun 15, 2026 | 216.00 | 222.48 | 216.00 | 221.91 | 221.91 | 4.73% | 63,148 |
| Jun 12, 2026 | 202.20 | 211.98 | 202.20 | 211.89 | 211.89 | 4.95% | 25,073 |
| Jun 11, 2026 | 203.54 | 207.90 | 200.50 | 201.89 | 201.89 | -0.81% | 16,373 |
| Jun 10, 2026 | 208.39 | 211.50 | 202.60 | 203.54 | 203.54 | -2.81% | 17,484 |
| Jun 9, 2026 | 211.00 | 216.00 | 207.15 | 209.42 | 209.42 | -1.89% | 39,813 |
| Jun 8, 2026 | 214.01 | 224.55 | 210.50 | 213.45 | 213.45 | -2.83% | 27,074 |
| Jun 5, 2026 | 220.66 | 228.49 | 217.00 | 219.67 | 219.67 | 0.53% | 19,737 |
| Jun 4, 2026 | 217.69 | 224.99 | 211.02 | 218.51 | 218.51 | 0.36% | 43,527 |
| Jun 3, 2026 | 228.99 | 228.99 | 211.89 | 217.72 | 217.72 | -2.39% | 65,925 |
| Jun 2, 2026 | 218.00 | 235.99 | 216.52 | 223.04 | 223.04 | -2.14% | 76,835 |
| Jun 1, 2026 | 234.80 | 234.80 | 227.91 | 227.91 | 227.91 | -5.00% | 14,890 |
| May 29, 2026 | 253.00 | 259.40 | 230.30 | 239.90 | 239.90 | -1.51% | 393,136 |
| May 27, 2026 | 232.00 | 255.87 | 230.10 | 243.58 | 243.58 | 6.12% | 676,662 |
| May 26, 2026 | 238.00 | 241.99 | 226.10 | 229.54 | 229.54 | -2.57% | 508,402 |
| May 25, 2026 | 199.82 | 235.60 | 197.41 | 235.60 | 235.60 | 20.00% | 739,371 |
| May 22, 2026 | 201.26 | 202.89 | 196.00 | 196.34 | 196.34 | -2.44% | 21,665 |
| May 21, 2026 | 198.88 | 206.30 | 198.88 | 201.26 | 201.26 | 2.73% | 37,289 |
| May 20, 2026 | 199.00 | 199.21 | 193.21 | 195.92 | 195.92 | 0.14% | 12,883 |
| May 19, 2026 | 191.95 | 198.87 | 191.82 | 195.65 | 195.65 | 2.00% | 23,463 |
| May 18, 2026 | 197.90 | 197.90 | 188.80 | 191.82 | 191.82 | -4.25% | 39,477 |
| May 15, 2026 | 207.90 | 209.00 | 198.10 | 200.34 | 200.34 | -3.22% | 57,801 |
| May 14, 2026 | 212.92 | 215.10 | 205.51 | 207.01 | 207.01 | -2.30% | 50,220 |