Birla Cable Limited - BIRLACABLE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	135.21	135.31	135.31	137	132.45	12,485
December 10, 2025	138.7	135.03	135.03	139.8	134	26,125
December 09, 2025	132.45	134.32	134.32	135.5	129.74	26,953
December 08, 2025	138.38	132.43	132.43	140.39	130.8	71,622
December 05, 2025	142.57	138.38	138.38	144.99	138	31,157
December 04, 2025	145	142.57	142.57	145.48	142.11	12,478
December 03, 2025	146.12	143.3	143.3	147.99	142.23	23,545
December 02, 2025	146	144.6	144.6	147.1	143.49	13,334
December 01, 2025	147.71	145.03	145.03	149.89	144.3	17,155
November 28, 2025	147.5	147.71	147.71	149.84	146.45	18,892
November 27, 2025	147.06	147.57	147.57	152	146	35,662
November 26, 2025	145.75	147.42	147.42	148.85	144	15,686
November 25, 2025	147.46	145	145	148.64	144	11,179
November 24, 2025	146.52	145.53	145.53	151.74	145	17,117
November 21, 2025	148.92	148.52	148.52	152.64	147.9	8,543
November 19, 2025	151.01	147.83	147.83	151.01	147.6	12,875
November 18, 2025	151.25	147.6	147.6	153.21	147	51,924
November 17, 2025	156	152.44	152.44	156.09	152.05	16,202
November 14, 2025	154	154.8	154.8	156.9	150.1	38,015
November 13, 2025	152.82	151.91	151.91	155.55	151.3	22,948
November 12, 2025	152.05	151.29	151.29	156.29	150.1	37,849
November 11, 2025	154.25	153.13	153.13	157.95	151.55	16,611
November 10, 2025	155	152.45	152.45	158.1	152	27,749
November 07, 2025	157.26	155.69	155.69	157.26	154.15	15,333
November 06, 2025	157	156.96	156.96	160	154.25	35,752
November 04, 2025	159.25	157.08	157.08	159.25	154.56	34,597
November 03, 2025	159.96	159.25	159.25	161.99	159	15,670
October 31, 2025	164.79	158.81	158.81	164.79	157.74	119,085
October 30, 2025	168.25	168	168	177	164.2	185,716
October 29, 2025	157.7	167.25	167.25	168.5	157.42	176,220
October 28, 2025	157.8	156.53	156.53	157.8	156.3	5,825
October 27, 2025	155.7	155.43	155.43	159.9	155	17,937
October 24, 2025	156.2	155.62	155.62	158.39	155	17,915
October 23, 2025	155.25	158.51	158.51	160	155.25	21,506
October 21, 2025	159.2	155.25	155.25	159.2	152.81	7,845
October 20, 2025	153.01	154.65	154.65	157	153.01	8,146
October 17, 2025	153.2	154.59	154.59	157.89	153.2	9,535
October 16, 2025	158.99	155.75	155.75	159.73	155.1	10,769
October 15, 2025	155.79	159.04	159.04	160.35	151.01	25,665
October 14, 2025	157.12	154.45	154.45	157.53	152.21	17,008
October 13, 2025	157.67	156.33	156.33	157.67	155.42	9,882
October 10, 2025	157.38	157.67	157.67	161.39	157.05	14,481
October 09, 2025	159.4	157.38	157.38	160.2	156.74	9,771
October 08, 2025	160.05	158.25	158.25	162.8	157.5	17,759
October 07, 2025	163	159.72	159.72	164.54	157.99	27,875
October 06, 2025	162.8	164.54	164.54	169	161.93	56,937
October 03, 2025	160	161.91	161.91	164.4	160	12,980
October 01, 2025	159	161.33	161.33	165.2	158.11	24,290
September 30, 2025	163.6	159.02	159.02	163.6	157.02	13,662
September 29, 2025	156	157.3	157.3	162.9	155.65	17,254
September 26, 2025	164.7	156.44	156.44	165.85	155.2	24,367
September 25, 2025	166.2	163.72	163.72	169.68	162.3	23,068
September 24, 2025	171.8	169.51	169.51	173.2	167.75	37,537
September 23, 2025	173	171.65	171.65	175	171.6	41,614
September 22, 2025	178.3	171.74	171.74	178.7	171.6	76,819
September 19, 2025	172.92	172.52	172.52	173.78	170.76	14,187
September 18, 2025	172.18	172.92	172.92	175.9	170	10,187
September 17, 2025	171.57	172.18	172.18	174.89	169	23,275
September 16, 2025	170.99	169.88	169.88	174	168.01	28,480
September 15, 2025	164.67	168.79	168.79	170.49	163.5	16,586

Birla Cable Limited (BIRLACABLE.NS) NSE