Cords Cable Industries Limited (NSE:CORDSCABLE)
India · Delayed Price · Currency is INR 304.00
-3.15 (-1.03%)
Oct 16, 2026, 3:28 PM IST
Cords Cable Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 241.30 | 253.39 | 238.00 | 253.39 | 252.55 | 5.00% | 86,377 |
| Aug 21, 2026 | 240.00 | 245.00 | 236.00 | 241.33 | 240.53 | 0.11% | 40,613 |
| Aug 20, 2026 | 247.77 | 247.77 | 235.10 | 241.06 | 240.27 | 2.15% | 146,811 |
| Aug 19, 2026 | 230.00 | 235.98 | 224.00 | 235.98 | 235.20 | 5.00% | 51,209 |
| Aug 18, 2026 | 213.90 | 224.75 | 213.90 | 224.75 | 224.01 | 5.00% | 30,808 |
| Aug 17, 2026 | 218.59 | 218.59 | 210.01 | 214.05 | 213.34 | -2.04% | 21,170 |
| Aug 14, 2026 | 224.80 | 224.99 | 214.51 | 218.51 | 217.79 | -3.23% | 50,368 |
| Aug 13, 2026 | 234.99 | 238.50 | 221.28 | 225.80 | 225.06 | -3.06% | 95,133 |
| Aug 12, 2026 | 229.00 | 235.00 | 226.00 | 232.92 | 232.15 | 2.68% | 85,496 |
| Aug 11, 2026 | 224.40 | 230.00 | 218.00 | 226.83 | 226.08 | 1.61% | 23,511 |
| Aug 10, 2026 | 218.63 | 229.00 | 217.75 | 223.24 | 222.50 | 2.11% | 33,571 |
| Aug 7, 2026 | 224.00 | 224.00 | 218.02 | 218.63 | 217.91 | -1.72% | 10,865 |
| Aug 6, 2026 | 225.00 | 229.00 | 218.20 | 222.46 | 221.73 | -0.37% | 21,495 |