Cords Cable Industries Limited CORDSCABLE
NSE · India · Producer Manufacturing
INR 320.00-12.50 (-3.76%)
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 318.90 | -4.09% | INR 329.95 | INR 332.00 | INR 315.90 | 33.27K |
| 2026-09-30 | INR 332.50 | +4.99% | INR 314.00 | INR 332.50 | INR 314.00 | 29.61K |
| 2026-09-29 | INR 316.70 | -4.44% | INR 315.50 | INR 335.00 | INR 314.85 | 75.91K |
| 2026-09-28 | INR 331.40 | -4.99% | INR 334.00 | INR 340.00 | INR 331.40 | 21.72K |
| 2026-09-25 | INR 348.80 | -4.89% | INR 362.50 | INR 363.05 | INR 348.45 | 65.20K |
| 2026-09-24 | INR 366.75 | -0.78% | INR 365.00 | INR 373.90 | INR 360.95 | 92.95K |
| 2026-09-23 | INR 369.65 | -3.46% | INR 398.00 | INR 406.95 | INR 342.35 | 545.28K |
| 2026-09-22 | INR 382.90 | +7.75% | INR 361.00 | INR 389.00 | INR 360.00 | 391.04K |
| 2026-09-21 | INR 355.35 | -2.42% | INR 364.15 | INR 366.60 | INR 351.00 | 76.34K |
| 2026-09-18 | INR 364.15 | +2.49% | INR 360.00 | INR 381.40 | INR 355.80 | 176.49K |
| 2026-09-17 | INR 355.30 | +2.02% | INR 351.70 | INR 369.00 | INR 340.25 | 101.85K |
| 2026-09-16 | INR 348.25 | -1.69% | INR 356.90 | INR 363.75 | INR 303.65 | 340.53K |
| 2026-09-15 | INR 354.25 | -5.13% | INR 375.90 | INR 379.00 | INR 350.10 | 181.31K |
| 2026-09-14 | INR 373.40 | 0.00% | INR 373.40 | INR 373.40 | INR 373.40 | 0 |
| 2026-09-11 | INR 373.40 | +2.84% | INR 357.60 | INR 382.80 | INR 353.15 | 522.11K |
| 2026-09-10 | INR 363.10 | +0.12% | INR 370.00 | INR 384.00 | INR 355.60 | 376.60K |
| 2026-09-09 | INR 362.65 | -2.71% | INR 379.70 | INR 394.90 | INR 341.60 | 1.55M |
| 2026-09-08 | INR 372.75 | +18.96% | INR 314.85 | INR 376.00 | INR 303.00 | 1.94M |
| 2026-09-07 | INR 313.35 | -1.15% | INR 324.00 | INR 324.00 | INR 302.00 | 194.08K |
| 2026-09-04 | INR 317.00 | +4.66% | INR 306.00 | INR 330.00 | INR 306.00 | 264.16K |
| 2026-09-03 | INR 302.90 | -3.99% | INR 323.90 | INR 323.90 | INR 287.20 | 259.82K |
| 2026-09-02 | INR 315.50 | +0.81% | INR 319.85 | INR 329.30 | INR 305.50 | 516.77K |
| 2026-09-01 | INR 312.95 | +10.78% | INR 285.00 | INR 316.00 | INR 282.50 | 799.50K |
| 2026-08-31 | INR 282.49 | +12.44% | INR 251.98 | INR 299.90 | INR 251.98 | 1.00M |
| 2026-08-28 | INR 251.23 | +2.88% | INR 245.00 | INR 251.99 | INR 245.00 | 19.46K |
| 2026-08-27 | INR 244.20 | -1.91% | INR 249.00 | INR 254.00 | INR 239.00 | 28.83K |
| 2026-08-26 | INR 248.95 | +0.58% | INR 256.00 | INR 257.00 | INR 240.00 | 27.59K |
| 2026-08-25 | INR 247.52 | -2.32% | INR 259.80 | INR 259.80 | INR 244.00 | 58.56K |
| 2026-08-24 | INR 253.39 | +5.00% | INR 241.30 | INR 253.39 | INR 238.00 | 86.38K |
| 2026-08-21 | INR 241.33 | +0.11% | INR 240.00 | INR 245.00 | INR 236.00 | 40.61K |
| 2026-08-20 | INR 241.06 | +2.15% | INR 247.77 | INR 247.77 | INR 235.10 | 146.81K |
| 2026-08-19 | INR 235.98 | +5.00% | INR 230.00 | INR 235.98 | INR 224.00 | 51.21K |
| 2026-08-18 | INR 224.75 | +5.00% | INR 213.90 | INR 224.75 | INR 213.90 | 30.81K |
| 2026-08-17 | INR 214.05 | -2.04% | INR 218.59 | INR 218.59 | INR 210.01 | 21.17K |
| 2026-08-14 | INR 218.51 | -3.23% | INR 224.80 | INR 224.99 | INR 214.51 | 50.37K |
| 2026-08-13 | INR 225.80 | -3.06% | INR 234.99 | INR 238.50 | INR 221.28 | 95.13K |
| 2026-08-12 | INR 232.92 | +2.68% | INR 229.00 | INR 235.00 | INR 226.00 | 85.50K |
| 2026-08-11 | INR 226.83 | +1.61% | INR 224.40 | INR 230.00 | INR 218.00 | 23.51K |
| 2026-08-10 | INR 223.24 | +2.11% | INR 218.63 | INR 229.00 | INR 217.75 | 33.57K |
| 2026-08-07 | INR 218.63 | -1.72% | INR 224.00 | INR 224.00 | INR 218.02 | 10.87K |
| 2026-08-06 | INR 222.46 | -0.37% | INR 225.00 | INR 229.00 | INR 218.20 | 21.50K |
| 2026-08-05 | INR 223.29 | +0.50% | INR 227.00 | INR 229.70 | INR 215.10 | 25.24K |
| 2026-08-04 | INR 222.18 | +5.00% | INR 216.00 | INR 222.18 | INR 211.00 | 39.85K |
| 2026-08-03 | INR 211.60 | +5.00% | INR 204.85 | INR 211.60 | INR 204.00 | 33.93K |
| 2026-07-31 | INR 201.53 | -0.86% | INR 201.24 | INR 205.80 | INR 199.50 | 3.97K |
| 2026-07-30 | INR 203.27 | +0.39% | INR 201.05 | INR 205.62 | INR 201.05 | 4.68K |
| 2026-07-29 | INR 202.48 | -1.19% | INR 204.92 | INR 206.00 | INR 202.16 | 8.25K |
| 2026-07-28 | INR 204.92 | +0.17% | INR 204.04 | INR 205.50 | INR 202.20 | 7.34K |
| 2026-07-27 | INR 204.57 | +0.45% | INR 203.66 | INR 208.99 | INR 202.00 | 11.77K |
| 2026-07-24 | INR 203.66 | +0.17% | INR 203.00 | INR 207.34 | INR 201.01 | 2.64K |
| 2026-07-23 | INR 203.32 | -2.03% | INR 207.54 | INR 209.29 | INR 202.22 | 6.69K |
| 2026-07-22 | INR 207.54 | -0.28% | INR 208.13 | INR 212.70 | INR 205.25 | 5.11K |
| 2026-07-21 | INR 208.13 | +0.54% | INR 208.10 | INR 212.40 | INR 203.50 | 15.42K |
| 2026-07-20 | INR 207.02 | +1.96% | INR 198.51 | INR 208.00 | INR 198.51 | 9.01K |
| 2026-07-17 | INR 203.05 | +1.19% | INR 200.66 | INR 203.80 | INR 198.10 | 7.57K |
| 2026-07-16 | INR 200.66 | -0.23% | INR 204.90 | INR 204.90 | INR 199.00 | 8.95K |
| 2026-07-15 | INR 201.13 | -0.88% | INR 200.06 | INR 206.00 | INR 199.21 | 11.43K |
| 2026-07-14 | INR 202.92 | -1.41% | INR 204.85 | INR 207.00 | INR 202.30 | 7.90K |
| 2026-07-13 | INR 205.83 | -0.12% | INR 206.50 | INR 209.65 | INR 201.50 | 9.89K |
| 2026-07-10 | INR 206.07 | +0.82% | INR 209.48 | INR 209.48 | INR 204.40 | 14.03K |
| 2026-07-09 | INR 204.40 | +0.73% | INR 205.00 | INR 208.00 | INR 197.00 | 11.05K |
| 2026-07-08 | INR 202.92 | -2.06% | INR 204.01 | INR 209.89 | INR 202.00 | 10.73K |
| 2026-07-07 | INR 207.18 | -2.53% | INR 212.55 | INR 213.90 | INR 204.11 | 22.05K |
| 2026-07-06 | INR 212.55 | +0.95% | INR 210.00 | INR 217.95 | INR 210.00 | 14.71K |
| 2026-07-03 | INR 210.55 | -1.43% | INR 212.00 | INR 215.00 | INR 207.22 | 15.66K |
| 2026-07-02 | INR 213.60 | +1.12% | INR 213.36 | INR 214.99 | INR 210.71 | 15.33K |
| 2026-07-01 | INR 211.24 | +0.02% | INR 214.00 | INR 214.00 | INR 205.55 | 25.79K |
| 2026-06-30 | INR 211.20 | +1.84% | INR 211.90 | INR 213.99 | INR 206.01 | 12.93K |
| 2026-06-29 | INR 207.39 | -0.48% | INR 207.00 | INR 213.11 | INR 204.01 | 16.76K |
| 2026-06-26 | INR 208.39 | 0.00% | INR 208.39 | INR 208.39 | INR 208.39 | 0 |
| 2026-06-25 | INR 208.39 | -0.93% | INR 207.50 | INR 215.00 | INR 207.34 | 12.25K |
| 2026-06-24 | INR 210.34 | -1.50% | INR 214.00 | INR 215.00 | INR 207.90 | 12.18K |
| 2026-06-23 | INR 213.54 | -1.48% | INR 216.80 | INR 219.99 | INR 212.00 | 19.55K |
| 2026-06-22 | INR 216.74 | -0.50% | INR 217.00 | INR 219.59 | INR 215.00 | 13.70K |
| 2026-06-19 | INR 217.82 | -2.09% | INR 218.03 | INR 222.00 | INR 216.23 | 35.29K |
| 2026-06-18 | INR 222.48 | +1.06% | INR 219.80 | INR 226.20 | INR 214.15 | 27.14K |
| 2026-06-17 | INR 220.14 | +0.73% | INR 218.54 | INR 222.00 | INR 213.30 | 19.99K |
| 2026-06-16 | INR 218.54 | -1.52% | INR 223.80 | INR 224.99 | INR 212.00 | 24.48K |
| 2026-06-15 | INR 221.91 | +4.73% | INR 216.00 | INR 222.48 | INR 216.00 | 63.15K |
| 2026-06-12 | INR 211.89 | +4.95% | INR 202.20 | INR 211.98 | INR 202.20 | 25.07K |
| 2026-06-11 | INR 201.89 | -0.81% | INR 203.54 | INR 207.90 | INR 200.50 | 16.37K |
| 2026-06-10 | INR 203.54 | -2.81% | INR 208.39 | INR 211.50 | INR 202.60 | 17.48K |
| 2026-06-09 | INR 209.42 | -1.89% | INR 211.00 | INR 216.00 | INR 207.15 | 39.81K |
| 2026-06-08 | INR 213.45 | -2.83% | INR 214.01 | INR 224.55 | INR 210.50 | 27.07K |
| 2026-06-05 | INR 219.67 | +0.53% | INR 220.66 | INR 228.49 | INR 217.00 | 19.74K |
| 2026-06-04 | INR 218.51 | +0.36% | INR 217.69 | INR 224.99 | INR 211.02 | 43.53K |
| 2026-06-03 | INR 217.72 | -2.39% | INR 228.99 | INR 228.99 | INR 211.89 | 65.93K |
| 2026-06-02 | INR 223.04 | -2.14% | INR 218.00 | INR 235.99 | INR 216.52 | 76.84K |
| 2026-06-01 | INR 227.91 | -5.00% | INR 234.80 | INR 234.80 | INR 227.91 | 14.89K |
| 2026-05-29 | INR 239.90 | -1.51% | INR 253.00 | INR 259.40 | INR 230.30 | 393.14K |