Prime Cable Industries Limited (NSE:PRIMECAB)
India · Delayed Price · Currency is INR 111.65
+0.95 (0.86%)
At close: May 8, 2026
Prime Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 112.00 | 127.90 | 110.05 | 124.85 | 124.85 | 11.82% | 393,600 |
| May 8, 2026 | 114.40 | 114.40 | 109.00 | 111.65 | 111.65 | 0.86% | 32,000 |
| May 7, 2026 | 109.00 | 112.50 | 108.00 | 110.70 | 110.70 | 2.12% | 88,000 |
| May 6, 2026 | 112.60 | 117.50 | 107.75 | 108.40 | 108.40 | -0.09% | 99,200 |
| May 5, 2026 | 115.00 | 117.00 | 107.60 | 108.50 | 108.50 | -4.02% | 107,200 |
| May 4, 2026 | 111.00 | 114.50 | 111.00 | 113.05 | 113.05 | 5.16% | 51,200 |
| Apr 30, 2026 | 105.50 | 114.70 | 103.00 | 107.50 | 107.50 | 3.51% | 113,600 |
| Apr 29, 2026 | 117.50 | 119.00 | 100.25 | 103.85 | 103.85 | -11.24% | 208,000 |
| Apr 28, 2026 | 116.55 | 124.40 | 116.00 | 117.00 | 117.00 | 3.13% | 212,800 |
| Apr 27, 2026 | 108.00 | 114.00 | 106.30 | 113.45 | 113.45 | 7.79% | 176,000 |
| Apr 24, 2026 | 110.05 | 111.50 | 105.00 | 105.25 | 105.25 | -2.50% | 80,000 |
| Apr 23, 2026 | 101.50 | 109.00 | 101.50 | 107.95 | 107.95 | 7.41% | 129,600 |
| Apr 22, 2026 | 100.00 | 105.75 | 100.00 | 100.50 | 100.50 | 1.82% | 76,800 |
| Apr 21, 2026 | 99.75 | 101.30 | 97.00 | 98.70 | 98.70 | 1.23% | 59,200 |
| Apr 20, 2026 | 98.00 | 98.60 | 94.00 | 97.50 | 97.50 | 1.56% | 83,200 |
| Apr 17, 2026 | 93.00 | 96.90 | 93.00 | 96.00 | 96.00 | 3.67% | 62,400 |
| Apr 16, 2026 | 98.05 | 98.10 | 91.55 | 92.60 | 92.60 | -3.69% | 75,200 |
| Apr 15, 2026 | 94.10 | 102.00 | 93.00 | 96.15 | 96.15 | 4.74% | 230,400 |
| Apr 13, 2026 | 86.95 | 95.40 | 86.00 | 91.80 | 91.80 | 4.50% | 273,600 |
| Apr 10, 2026 | 86.90 | 88.50 | 86.05 | 87.85 | 87.85 | 1.50% | 28,800 |
| Apr 9, 2026 | 88.70 | 88.70 | 86.00 | 86.55 | 86.55 | 0.17% | 30,400 |
| Apr 8, 2026 | 89.00 | 91.00 | 85.00 | 86.40 | 86.40 | 0.17% | 126,400 |
| Apr 7, 2026 | 79.35 | 93.60 | 79.35 | 86.25 | 86.25 | 10.58% | 105,600 |
| Apr 6, 2026 | 77.75 | 78.00 | 77.00 | 78.00 | 78.00 | 0.39% | 16,000 |
| Apr 2, 2026 | 73.00 | 78.15 | 73.00 | 77.70 | 77.70 | 3.88% | 40,000 |
| Apr 1, 2026 | 74.00 | 75.90 | 73.10 | 74.80 | 74.80 | 5.35% | 22,400 |
| Mar 30, 2026 | 74.40 | 74.40 | 70.40 | 71.00 | 71.00 | -5.59% | 62,400 |
| Mar 27, 2026 | 74.00 | 81.00 | 72.00 | 75.20 | 75.20 | 1.62% | 88,000 |
| Mar 25, 2026 | 74.90 | 76.95 | 72.90 | 74.00 | 74.00 | 1.51% | 38,400 |
| Mar 24, 2026 | 74.50 | 75.50 | 72.50 | 72.90 | 72.90 | 1.11% | 76,800 |
| Mar 23, 2026 | 74.50 | 74.50 | 70.90 | 72.10 | 72.10 | -3.16% | 81,600 |
| Mar 20, 2026 | 74.00 | 75.00 | 74.00 | 74.45 | 74.45 | 1.09% | 51,200 |
| Mar 19, 2026 | 75.55 | 76.20 | 73.05 | 73.65 | 73.65 | -3.16% | 64,000 |
| Mar 18, 2026 | 75.00 | 77.00 | 74.95 | 76.05 | 76.05 | 1.94% | 38,400 |
| Mar 17, 2026 | 76.00 | 76.40 | 74.10 | 74.60 | 74.60 | -0.53% | 41,600 |
| Mar 16, 2026 | 75.00 | 76.40 | 71.55 | 75.00 | 75.00 | 1.49% | 60,800 |
| Mar 13, 2026 | 76.00 | 76.20 | 73.50 | 73.90 | 73.90 | -1.47% | 62,400 |
| Mar 12, 2026 | 75.70 | 75.70 | 74.50 | 75.00 | 75.00 | 0.27% | 8,000 |
| Mar 11, 2026 | 74.00 | 76.50 | 74.00 | 74.80 | 74.80 | -0.33% | 25,600 |
| Mar 10, 2026 | 76.50 | 77.00 | 75.00 | 75.05 | 75.05 | 0.27% | 43,200 |
| Mar 9, 2026 | 74.00 | 75.20 | 74.00 | 74.85 | 74.85 | -1.06% | 33,600 |
| Mar 6, 2026 | 79.00 | 79.75 | 74.90 | 75.65 | 75.65 | -2.01% | 72,000 |
| Mar 5, 2026 | 78.10 | 80.00 | 75.00 | 77.20 | 77.20 | -0.32% | 128,000 |
| Mar 4, 2026 | 75.70 | 78.60 | 75.50 | 77.45 | 77.45 | -2.82% | 41,600 |
| Mar 2, 2026 | 76.00 | 79.90 | 75.55 | 79.70 | 79.70 | 3.37% | 59,200 |
| Feb 27, 2026 | 77.10 | 79.00 | 74.50 | 77.10 | 77.10 | 0.13% | 62,400 |
| Feb 26, 2026 | 76.70 | 77.00 | 76.00 | 77.00 | 77.00 | 0.72% | 28,800 |
| Feb 25, 2026 | 76.15 | 77.00 | 74.50 | 76.45 | 76.45 | 1.26% | 81,600 |
| Feb 24, 2026 | 73.00 | 76.40 | 72.00 | 75.50 | 75.50 | 0.13% | 238,400 |
| Feb 23, 2026 | 78.00 | 78.00 | 74.00 | 75.40 | 75.40 | -1.76% | 116,800 |