Birla Cable Limited BIRLACABLE
NSE · India · Producer Manufacturing
INR 382.00+0.85 (+0.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 383.00 | +0.49% | INR 377.90 | INR 389.00 | INR 362.10 | 403.26K |
| 2026-09-30 | INR 381.15 | +3.31% | INR 372.00 | INR 387.35 | INR 371.45 | 654.41K |
| 2026-09-29 | INR 368.95 | +4.99% | INR 353.85 | INR 368.95 | INR 344.00 | 427.89K |
| 2026-09-28 | INR 351.40 | -3.05% | INR 365.05 | INR 369.70 | INR 348.00 | 274.08K |
| 2026-09-25 | INR 362.45 | +5.00% | INR 350.90 | INR 362.45 | INR 331.00 | 488.47K |
| 2026-09-24 | INR 345.20 | -4.61% | INR 361.05 | INR 364.75 | INR 343.95 | 371.18K |
| 2026-09-23 | INR 361.90 | -3.56% | INR 375.20 | INR 385.25 | INR 358.05 | 519.17K |
| 2026-09-22 | INR 375.25 | -3.55% | INR 389.05 | INR 401.85 | INR 371.30 | 412.13K |
| 2026-09-21 | INR 389.05 | -4.99% | INR 413.90 | INR 413.90 | INR 389.05 | 332.16K |
| 2026-09-18 | INR 409.50 | +1.95% | INR 414.85 | INR 418.80 | INR 390.00 | 573.90K |
| 2026-09-17 | INR 401.65 | +4.99% | INR 383.00 | INR 401.65 | INR 383.00 | 431.70K |
| 2026-09-16 | INR 382.55 | +1.22% | INR 380.05 | INR 395.00 | INR 359.10 | 734.78K |
| 2026-09-15 | INR 377.95 | -3.67% | INR 384.95 | INR 411.95 | INR 372.75 | 1.03M |
| 2026-09-14 | INR 392.35 | 0.00% | INR 392.35 | INR 392.35 | INR 392.35 | 0 |
| 2026-09-11 | INR 392.35 | +4.72% | INR 367.00 | INR 393.35 | INR 362.25 | 996.49K |
| 2026-09-10 | INR 374.65 | +4.99% | INR 369.45 | INR 374.65 | INR 360.40 | 929.54K |
| 2026-09-09 | INR 356.85 | +4.99% | INR 326.00 | INR 356.85 | INR 326.00 | 1.33M |
| 2026-09-08 | INR 339.90 | -4.99% | INR 339.90 | INR 339.90 | INR 339.90 | 50.18K |
| 2026-09-07 | INR 357.75 | -4.99% | INR 395.00 | INR 395.00 | INR 357.75 | 780.47K |
| 2026-09-04 | INR 376.55 | +4.99% | INR 376.55 | INR 376.55 | INR 375.55 | 174.75K |
| 2026-09-03 | INR 358.65 | +4.99% | INR 347.80 | INR 358.65 | INR 347.20 | 172.63K |
| 2026-09-02 | INR 341.60 | +4.99% | INR 334.40 | INR 341.60 | INR 332.05 | 324.91K |
| 2026-09-01 | INR 325.35 | +5.00% | INR 314.00 | INR 325.35 | INR 312.00 | 234.44K |
| 2026-08-31 | INR 309.86 | +5.00% | INR 304.40 | INR 309.86 | INR 292.00 | 370.74K |
| 2026-08-28 | INR 295.11 | +5.00% | INR 295.11 | INR 295.11 | INR 295.11 | 81.05K |
| 2026-08-27 | INR 281.06 | +5.00% | INR 270.00 | INR 281.06 | INR 267.10 | 81.58K |
| 2026-08-26 | INR 267.68 | +0.59% | INR 268.00 | INR 274.40 | INR 261.00 | 56.93K |
| 2026-08-25 | INR 266.11 | -1.80% | INR 271.00 | INR 271.00 | INR 262.00 | 64.74K |
| 2026-08-24 | INR 271.00 | -2.04% | INR 274.49 | INR 276.00 | INR 266.00 | 126.33K |
| 2026-08-21 | INR 276.64 | -2.31% | INR 283.17 | INR 284.00 | INR 269.02 | 117.76K |
| 2026-08-20 | INR 283.17 | -0.56% | INR 284.77 | INR 290.00 | INR 280.00 | 67.75K |
| 2026-08-19 | INR 284.77 | -2.84% | INR 295.50 | INR 298.40 | INR 280.55 | 110.51K |
| 2026-08-18 | INR 293.09 | +5.00% | INR 278.00 | INR 293.09 | INR 267.05 | 162.56K |
| 2026-08-17 | INR 279.14 | -3.22% | INR 280.10 | INR 294.90 | INR 274.02 | 191.15K |
| 2026-08-14 | INR 288.44 | -4.80% | INR 297.00 | INR 304.00 | INR 287.85 | 238.98K |
| 2026-08-13 | INR 302.99 | +3.00% | INR 293.40 | INR 308.25 | INR 279.47 | 477.89K |
| 2026-08-12 | INR 294.17 | +4.96% | INR 280.26 | INR 294.27 | INR 280.26 | 290.54K |
| 2026-08-11 | INR 280.26 | +5.00% | INR 279.00 | INR 280.26 | INR 270.10 | 220.90K |
| 2026-08-10 | INR 266.92 | +5.00% | INR 256.60 | INR 266.92 | INR 245.30 | 288.23K |
| 2026-08-07 | INR 254.21 | +2.62% | INR 248.00 | INR 258.00 | INR 235.34 | 618.09K |
| 2026-08-06 | INR 247.72 | +5.00% | INR 247.72 | INR 247.72 | INR 247.72 | 45.83K |
| 2026-08-05 | INR 235.93 | +5.00% | INR 235.93 | INR 235.93 | INR 235.93 | 47.39K |
| 2026-08-04 | INR 224.70 | +5.00% | INR 224.70 | INR 224.70 | INR 224.70 | 37.62K |
| 2026-08-03 | INR 214.00 | +5.00% | INR 214.00 | INR 214.00 | INR 214.00 | 22.26K |
| 2026-07-31 | INR 203.81 | +5.00% | INR 199.00 | INR 203.81 | INR 196.00 | 51.89K |
| 2026-07-30 | INR 194.11 | -2.10% | INR 198.28 | INR 200.00 | INR 190.00 | 23.29K |
| 2026-07-29 | INR 198.28 | +1.69% | INR 194.98 | INR 199.00 | INR 194.01 | 22.87K |
| 2026-07-28 | INR 194.98 | -2.99% | INR 199.50 | INR 199.50 | INR 192.75 | 35.73K |
| 2026-07-27 | INR 200.98 | +1.86% | INR 189.00 | INR 203.98 | INR 189.00 | 63.78K |
| 2026-07-24 | INR 197.31 | -0.02% | INR 199.99 | INR 204.00 | INR 192.00 | 56.69K |
| 2026-07-23 | INR 197.35 | +2.59% | INR 194.60 | INR 199.50 | INR 187.55 | 79.02K |
| 2026-07-22 | INR 192.37 | +3.74% | INR 186.36 | INR 194.70 | INR 183.10 | 74.09K |
| 2026-07-21 | INR 185.44 | +2.77% | INR 179.54 | INR 187.99 | INR 179.54 | 31.47K |
| 2026-07-20 | INR 180.44 | -1.17% | INR 182.57 | INR 187.99 | INR 177.00 | 32.54K |
| 2026-07-17 | INR 182.57 | -2.90% | INR 185.20 | INR 189.00 | INR 180.00 | 19.04K |
| 2026-07-16 | INR 188.02 | -0.31% | INR 193.00 | INR 193.00 | INR 187.01 | 18.79K |
| 2026-07-15 | INR 188.60 | -0.80% | INR 194.97 | INR 194.97 | INR 188.00 | 21.44K |
| 2026-07-14 | INR 190.13 | -1.31% | INR 192.00 | INR 196.00 | INR 185.05 | 31.73K |
| 2026-07-13 | INR 192.66 | +1.72% | INR 185.15 | INR 195.99 | INR 184.50 | 38.30K |
| 2026-07-10 | INR 189.40 | +1.41% | INR 191.00 | INR 196.00 | INR 187.00 | 68.51K |
| 2026-07-09 | INR 186.76 | +5.00% | INR 178.00 | INR 186.76 | INR 178.00 | 29.20K |
| 2026-07-08 | INR 177.87 | -3.37% | INR 183.40 | INR 190.90 | INR 175.65 | 55.32K |
| 2026-07-07 | INR 184.08 | -2.70% | INR 185.25 | INR 188.90 | INR 181.45 | 44.55K |
| 2026-07-06 | INR 189.19 | -1.64% | INR 190.00 | INR 192.35 | INR 185.35 | 43.94K |
| 2026-07-03 | INR 192.35 | -1.91% | INR 197.00 | INR 199.99 | INR 186.29 | 68.60K |
| 2026-07-02 | INR 196.09 | -1.70% | INR 198.51 | INR 201.50 | INR 191.00 | 54.85K |
| 2026-07-01 | INR 199.49 | -1.30% | INR 206.80 | INR 206.80 | INR 198.00 | 27.83K |
| 2026-06-30 | INR 202.12 | +0.53% | INR 202.00 | INR 208.00 | INR 201.01 | 28.49K |
| 2026-06-29 | INR 201.06 | -3.22% | INR 208.00 | INR 209.99 | INR 198.00 | 45.36K |
| 2026-06-26 | INR 207.74 | 0.00% | INR 207.74 | INR 207.74 | INR 207.74 | 0 |
| 2026-06-25 | INR 207.74 | -2.62% | INR 217.00 | INR 217.60 | INR 205.00 | 61.11K |
| 2026-06-24 | INR 213.32 | -0.61% | INR 211.99 | INR 215.40 | INR 209.00 | 34.18K |
| 2026-06-23 | INR 214.62 | -3.47% | INR 224.00 | INR 224.55 | INR 211.22 | 88.88K |
| 2026-06-22 | INR 222.33 | -2.21% | INR 233.00 | INR 233.50 | INR 218.00 | 121.54K |
| 2026-06-19 | INR 227.35 | +5.00% | INR 216.98 | INR 227.35 | INR 207.20 | 165.63K |
| 2026-06-18 | INR 216.53 | +3.51% | INR 208.00 | INR 218.96 | INR 202.00 | 94.52K |
| 2026-06-17 | INR 209.19 | +0.40% | INR 207.00 | INR 212.00 | INR 203.83 | 58.85K |
| 2026-06-16 | INR 208.35 | +2.22% | INR 205.87 | INR 213.95 | INR 199.20 | 132.28K |
| 2026-06-15 | INR 203.83 | +5.00% | INR 203.83 | INR 203.83 | INR 200.00 | 54.15K |
| 2026-06-12 | INR 194.13 | +5.00% | INR 187.90 | INR 194.13 | INR 187.90 | 46.62K |
| 2026-06-11 | INR 184.89 | -4.46% | INR 186.60 | INR 192.98 | INR 183.85 | 95.79K |
| 2026-06-10 | INR 193.52 | -5.00% | INR 199.00 | INR 204.80 | INR 193.52 | 119.68K |
| 2026-06-09 | INR 203.70 | -4.24% | INR 202.08 | INR 219.00 | INR 202.08 | 187.56K |
| 2026-06-08 | INR 212.71 | -5.00% | INR 215.00 | INR 215.00 | INR 212.71 | 30.10K |
| 2026-06-05 | INR 223.90 | -5.00% | INR 241.00 | INR 241.00 | INR 223.90 | 318.29K |
| 2026-06-04 | INR 235.68 | +5.00% | INR 233.00 | INR 235.68 | INR 224.68 | 199.72K |
| 2026-06-03 | INR 224.46 | +5.00% | INR 213.78 | INR 224.46 | INR 204.00 | 267.24K |
| 2026-06-02 | INR 213.78 | +5.00% | INR 213.60 | INR 213.78 | INR 194.00 | 407.32K |
| 2026-06-01 | INR 203.60 | +5.00% | INR 203.60 | INR 203.60 | INR 195.00 | 173.78K |
| 2026-05-29 | INR 193.91 | +5.00% | INR 190.00 | INR 193.91 | INR 186.53 | 204.58K |