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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.2	170.62	170.62	172.9	168.2	13,004
February 19, 2026	176.1	170.98	170.98	177.56	168.15	22,042
February 18, 2026	177.5	176	176	180	175.01	27,527
February 17, 2026	175.5	176.88	176.88	182	175.01	23,446
February 16, 2026	172.85	174.59	174.59	175.58	170.97	21,200
February 13, 2026	172	172.85	172.85	184	170.71	50,954
February 12, 2026	179.91	177.25	177.25	180.25	175.5	12,454
February 11, 2026	179.91	177.43	177.43	179.91	174.61	23,052
February 10, 2026	177	177.66	177.66	179.99	171.3	24,085
February 09, 2026	166.42	176.33	176.33	179.99	166.42	25,307
February 06, 2026	172.12	168.72	168.72	172.12	166.1	12,529
February 05, 2026	172.05	171.07	171.07	176.68	170	25,838
February 04, 2026	172	172.91	172.91	174.95	169.36	25,914
February 03, 2026	168.17	168.76	168.76	170.97	165	21,965
February 02, 2026	160.76	163.17	163.17	166.18	158.72	32,113
February 01, 2026	164.2	161.82	161.82	170	161	16,087
January 30, 2026	153.5	162.77	162.77	170.85	152.87	43,924
January 29, 2026	162	154.07	154.07	162	151.2	38,360
January 28, 2026	157	159.72	159.72	161	155	26,153
January 27, 2026	155.94	153.24	153.24	160.9	151.15	16,875
January 23, 2026	161	154.85	154.85	161	154.15	14,349
January 22, 2026	157	158.67	158.67	160.99	156.51	13,292
January 21, 2026	156.6	155.29	155.29	158.79	153.15	24,305
January 20, 2026	161.4	156.6	156.6	161.4	155.25	39,018
January 19, 2026	167.4	161.86	161.86	170.19	160.15	33,501
January 16, 2026	173.73	167	167	174.59	166	41,212
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

Cords Cable Industries Limited (CORDSCABLE.NS) NSE