Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 210.51
+6.37 (3.12%)
May 6, 2026, 3:30 PM IST
Cords Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 207.70 | 217.20 | 201.62 | 210.51 | 210.51 | 3.12% | 304,226 |
| May 5, 2026 | 185.55 | 206.99 | 185.50 | 204.14 | 204.14 | 8.38% | 263,431 |
| May 4, 2026 | 178.00 | 193.00 | 178.00 | 188.35 | 188.35 | 4.91% | 93,192 |
| Apr 30, 2026 | 178.00 | 183.44 | 176.04 | 179.54 | 179.54 | -0.61% | 19,152 |
| Apr 29, 2026 | 184.45 | 184.45 | 179.00 | 180.64 | 180.64 | 0.17% | 26,964 |
| Apr 28, 2026 | 180.00 | 186.75 | 178.97 | 180.34 | 180.34 | -1.28% | 19,340 |
| Apr 27, 2026 | 172.00 | 187.00 | 172.00 | 182.68 | 182.68 | 4.16% | 51,654 |
| Apr 24, 2026 | 171.40 | 179.50 | 170.05 | 175.39 | 175.39 | -0.15% | 25,561 |
| Apr 23, 2026 | 176.00 | 178.63 | 175.00 | 175.66 | 175.66 | -1.38% | 15,999 |
| Apr 22, 2026 | 172.22 | 179.99 | 172.00 | 178.11 | 178.11 | 2.52% | 23,752 |
| Apr 21, 2026 | 174.89 | 180.00 | 172.35 | 173.74 | 173.74 | -0.34% | 32,140 |
| Apr 20, 2026 | 178.02 | 178.39 | 172.30 | 174.34 | 174.34 | -3.74% | 34,339 |
| Apr 17, 2026 | 162.00 | 186.00 | 162.00 | 181.11 | 181.11 | 10.11% | 75,348 |
| Apr 16, 2026 | 167.90 | 167.90 | 162.83 | 164.48 | 164.48 | -0.15% | 13,966 |
| Apr 15, 2026 | 162.00 | 165.80 | 160.51 | 164.72 | 164.72 | 4.76% | 39,042 |
| Apr 13, 2026 | 158.55 | 162.00 | 153.00 | 157.24 | 157.24 | -3.22% | 99,670 |
| Apr 10, 2026 | 160.13 | 167.66 | 160.13 | 162.47 | 162.47 | 2.67% | 32,008 |
| Apr 9, 2026 | 161.00 | 164.19 | 155.50 | 158.24 | 158.24 | -1.76% | 44,466 |
| Apr 8, 2026 | 163.00 | 164.00 | 159.03 | 161.07 | 161.07 | 3.08% | 41,956 |
| Apr 7, 2026 | 149.00 | 159.00 | 147.30 | 156.26 | 156.26 | 4.21% | 30,835 |
| Apr 6, 2026 | 153.50 | 153.80 | 146.74 | 149.95 | 149.95 | -0.01% | 29,234 |
| Apr 2, 2026 | 146.72 | 150.39 | 141.07 | 149.97 | 149.97 | 2.22% | 22,986 |
| Apr 1, 2026 | 141.80 | 149.59 | 135.01 | 146.72 | 146.72 | 13.13% | 51,675 |
| Mar 30, 2026 | 134.20 | 139.25 | 127.01 | 129.69 | 129.69 | -6.87% | 67,369 |
| Mar 27, 2026 | 136.30 | 142.09 | 136.23 | 139.26 | 139.26 | -0.81% | 86,329 |
| Mar 25, 2026 | 143.80 | 143.84 | 139.72 | 140.40 | 140.40 | 0.48% | 31,831 |
| Mar 24, 2026 | 139.08 | 143.12 | 137.50 | 139.73 | 139.73 | 0.47% | 32,185 |
| Mar 23, 2026 | 145.00 | 149.97 | 137.20 | 139.08 | 139.08 | -6.26% | 36,796 |
| Mar 20, 2026 | 151.00 | 155.16 | 147.25 | 148.37 | 148.37 | -2.11% | 20,605 |
| Mar 19, 2026 | 150.00 | 157.00 | 148.01 | 151.57 | 151.57 | -0.47% | 23,509 |
| Mar 18, 2026 | 146.97 | 153.90 | 146.97 | 152.29 | 152.29 | 3.62% | 36,358 |
| Mar 17, 2026 | 149.60 | 149.60 | 144.00 | 146.97 | 146.97 | 0.57% | 29,947 |
| Mar 16, 2026 | 146.55 | 149.75 | 144.00 | 146.14 | 146.14 | -2.73% | 31,788 |
| Mar 13, 2026 | 151.11 | 154.87 | 149.00 | 150.24 | 150.24 | -2.07% | 27,395 |
| Mar 12, 2026 | 156.31 | 158.99 | 152.00 | 153.41 | 153.41 | -2.70% | 66,288 |
| Mar 11, 2026 | 162.29 | 164.00 | 156.20 | 157.67 | 157.67 | -1.68% | 21,883 |
| Mar 10, 2026 | 162.51 | 163.50 | 159.00 | 160.37 | 160.37 | 0.34% | 24,783 |
| Mar 9, 2026 | 160.55 | 164.95 | 158.00 | 159.83 | 159.83 | -3.72% | 29,076 |
| Mar 6, 2026 | 166.10 | 169.00 | 164.36 | 166.00 | 166.00 | -0.06% | 19,536 |
| 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 |