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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	171	173.73	173.73	177	168.15	28,909
January 13, 2026	172.2	172.56	172.56	174.37	170.61	10,406
January 12, 2026	171.2	169.64	169.64	176.85	166.91	24,215
January 09, 2026	176.64	173.1	173.1	180.9	171.6	45,407
January 08, 2026	183.88	176.52	176.52	183.94	174.99	22,931
January 07, 2026	180.26	181.5	181.5	184	180.02	19,190
January 06, 2026	184	181.13	181.13	188.29	180	25,229
January 05, 2026	187.53	184.35	184.35	191.9	184.06	18,340
January 02, 2026	189	187.53	187.53	193	186.2	42,828
January 01, 2026	186.01	187.09	187.09	189.22	185.11	13,455
December 31, 2025	185.89	186.2	186.2	187	182.3	18,906
December 30, 2025	185.64	183.03	183.03	186	182.5	10,484
December 29, 2025	186.8	184.72	184.72	186.8	181.81	21,511
December 26, 2025	186.75	182.51	182.51	188.47	181.55	28,468
December 24, 2025	194.3	186.75	186.75	194.74	185.25	21,526
December 23, 2025	193.36	193.29	193.29	195.01	191.76	21,510
December 22, 2025	189.85	191.52	191.52	195	185.25	26,897
December 19, 2025	186.01	187.21	187.21	189	183.1	18,172
December 18, 2025	186.95	182.54	182.54	190.9	182	32,462
December 17, 2025	192	186.98	186.98	192	184.36	21,159
December 16, 2025	192.9	191	191	193.78	188	22,612
December 15, 2025	183.9	186.68	186.68	188.32	183	23,415
December 12, 2025	187.01	185.69	185.69	189	183.48	20,770
December 11, 2025	185.61	182.41	182.41	187.29	180.22	30,921
December 10, 2025	188	186.52	186.52	190.99	184.43	23,854
December 09, 2025	180.1	184.2	184.2	188.72	180.1	56,671
December 08, 2025	191.09	182.34	182.34	195.75	181	52,262
December 05, 2025	198.12	191.43	191.43	198.12	190.11	42,312
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

Cords Cable Industries Limited (CORDSCABLE.NS) NSE