Cords Cable Industries Limited - CORDSCABLE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	199.1	197.13	197.13	207	196	41,166
December 03, 2025	201.95	202.48	202.48	207	198.02	68,844
December 02, 2025	208.7	202.17	202.17	212.19	201	65,057
December 01, 2025	208.89	209.74	209.74	216.6	208	123,657
November 28, 2025	199.87	207.24	207.24	214.99	196.05	430,334
November 27, 2025	202.59	196.46	196.46	212	194	468,462
November 26, 2025	184.52	185.8	185.8	187.85	182.66	13,042
November 25, 2025	188.9	182.66	182.66	188.9	182	6,169
November 24, 2025	189	185.13	185.13	189	183.21	12,793
November 21, 2025	186	186.11	186.11	187.99	180.1	22,717
November 19, 2025	186.69	180.26	180.26	186.69	179.02	45,614
November 18, 2025	180.05	185.77	185.77	191.06	180.05	75,051
November 17, 2025	170.06	182.27	182.27	184	170	53,826
November 14, 2025	169.14	170.78	170.78	173.9	169.14	15,624
November 13, 2025	167.2	172.54	172.54	177	167.2	34,887
November 12, 2025	178.07	168.39	168.39	184	165	70,945
November 11, 2025	186.17	178.07	178.07	186.17	176.2	23,405
November 10, 2025	180.75	184.32	184.32	186.39	176.41	15,343
November 07, 2025	183.16	178.07	178.07	183.99	175	39,042
November 06, 2025	185	184.09	184.09	188	181.5	22,715
November 04, 2025	193.71	186.78	186.78	196.38	185.21	28,864
November 03, 2025	195	191.08	191.08	195	190.1	9,760
October 31, 2025	194.75	193.5	193.5	200	188.5	110,160
October 30, 2025	192.3	191.75	191.75	193.48	187.4	50,356
October 29, 2025	185	188.92	188.92	191.5	179.12	101,203
October 28, 2025	177.24	184.35	184.35	187.5	177.24	66,624
October 27, 2025	177	176.12	176.12	180.09	175.55	15,909
October 24, 2025	179.07	177.56	177.56	180.18	176.2	5,148
October 23, 2025	176.5	179.05	179.05	180.02	174.75	10,099
October 21, 2025	178.9	176.41	176.41	178.9	173.25	2,281
October 20, 2025	176	175.37	175.37	178.39	173.15	9,952
October 17, 2025	180.49	177.41	177.41	180.49	175.05	10,230
October 16, 2025	174.5	178.82	178.82	178.95	173.11	18,922
October 15, 2025	175.81	173.55	173.55	176.24	172.5	14,935
October 14, 2025	178.13	173.57	173.57	178.13	172.5	21,292
October 13, 2025	179.37	176.5	176.5	180.5	175.6	13,450
October 10, 2025	181.42	178.17	178.17	181.79	176.5	15,770
October 09, 2025	185	180.15	180.15	185	175.99	19,192
October 08, 2025	184.05	181.88	181.88	186	181	17,053
October 07, 2025	174	182.06	182.06	187.5	173.4	87,552
October 06, 2025	177	174.36	174.36	177.28	173.21	9,203
October 03, 2025	176.8	174.23	174.23	177.28	173.14	10,823
October 01, 2025	171.1	175.19	175.19	176.49	171	9,811
September 30, 2025	170.9	173.34	173.34	176.58	170.1	15,395
September 29, 2025	178.5	170.91	170.91	178.5	170.01	16,432
September 26, 2025	178	177.24	177.24	178.96	174.01	28,572
September 25, 2025	179	176.17	176.17	179.88	175.5	13,980
September 24, 2025	182.49	177.08	177.08	182.49	175.2	21,035
September 23, 2025	179	179.85	179.85	183.43	177.2	15,061
September 22, 2025	177.41	178.37	178.37	181	177.25	9,382
September 19, 2025	179	180.06	179.06	181.5	177.16	10,981
September 18, 2025	180	178.92	177.93	183.8	178	15,221
September 17, 2025	179.82	181.4	180.39	184	178.01	18,379
September 16, 2025	176.54	180.3	180.3	188.94	175.01	31,814
September 15, 2025	177	176.72	176.72	179.2	176	12,170
September 12, 2025	180	175.73	175.73	180	175	13,678
September 11, 2025	178.99	176.63	176.63	178.99	175.32	11,614
September 10, 2025	175.21	175.2	175.2	179	173.2	20,696
September 09, 2025	179	173.8	173.8	179	171.99	21,188
September 08, 2025	175.1	176.03	176.03	178.49	174.38	13,903

Cords Cable Industries Limited (CORDSCABLE.NS) NSE