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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	175	175.25	175.25	178.4	174.4	11,096
September 04, 2025	176	175.82	175.82	180	175.5	14,755
September 03, 2025	181	177.14	177.14	181	175.02	8,677
September 02, 2025	177.8	177.32	177.32	180	174.72	15,489
September 01, 2025	174.11	174.54	174.54	176.99	172.39	6,867
August 29, 2025	179	173.59	173.59	179.2	172.55	16,790
August 28, 2025	176.03	177.25	177.25	180.98	176	9,327
August 26, 2025	186	177.62	177.62	186	177.29	11,054
August 25, 2025	181.64	184.28	184.28	185.99	181.01	9,785
August 22, 2025	186.73	181.64	181.64	186.9	181.51	10,738
August 21, 2025	189.08	184.91	184.91	189.08	184.33	10,247
August 20, 2025	183.63	184.79	184.79	187.7	180.41	23,223
August 19, 2025	178.07	181.76	181.76	182.5	178.01	7,763
August 18, 2025	181.12	178.07	178.07	182.79	177.35	13,017
August 14, 2025	181.89	179.33	179.33	184.06	178.01	12,616
August 13, 2025	176.3	181.29	181.29	185.2	176.3	36,028
August 12, 2025	181.99	175.43	175.43	181.99	174.25	10,891
August 11, 2025	177.95	177.79	177.79	179.16	176.5	9,929
August 08, 2025	180.82	175.63	175.63	180.9	175	8,769
August 07, 2025	177.8	178.59	178.59	180	175.21	13,393
August 06, 2025	180	176.04	176.04	180.04	175	15,936
August 05, 2025	183.9	177.86	177.86	186.39	177	37,518
August 04, 2025	186.2	183.52	183.52	190	182.5	41,612
August 01, 2025	189.95	188.88	188.88	195.3	187.2	56,414
July 31, 2025	200.43	187.14	187.14	207.65	185	143,317
July 30, 2025	204.05	204.71	204.71	210	200.61	48,060
July 29, 2025	200.01	202.53	202.53	204.47	198.01	23,469
July 28, 2025	205.47	201.04	201.04	208.5	200.01	33,555
July 25, 2025	205.54	205.47	205.47	208.47	204.48	52,875
July 24, 2025	206.18	204.47	204.47	206.65	204.2	29,123
July 23, 2025	208.9	206.62	206.62	208.9	205.2	24,992
July 22, 2025	208.5	205.69	205.69	209.5	205	65,397
July 21, 2025	203	205.1	205.1	209.49	202	160,968
July 18, 2025	193.3	197.3	197.3	199.55	190.81	63,182
July 17, 2025	194.4	193.01	193.01	197	192	20,648
July 16, 2025	196.8	194.4	194.4	197.59	193.31	13,127
July 15, 2025	191.88	194.93	194.93	196.12	191	21,082
July 14, 2025	196.97	191.88	191.88	196.97	190.7	23,840
July 11, 2025	195	193.93	193.93	196.7	191.61	15,859
July 10, 2025	193.1	195.03	195.03	197.4	193.1	13,778
July 09, 2025	192.5	194.67	194.67	196.36	192.5	26,150
July 08, 2025	195.1	192.96	192.96	199.99	189.61	73,492
July 07, 2025	199.98	196.17	196.17	199.98	195	22,122
July 04, 2025	196.01	198.84	198.84	200.97	191	26,435
July 03, 2025	199.85	196.43	196.43	199.85	196	30,071

Cords Cable Industries Limited (CORDSCABLE.NS) NSE