Relicab Cable Manufacturing Limited (BOM:539760)
India
· Delayed Price · Currency is INR 33.95
+0.03 (0.09%)
At close: Mar 9, 2026
BOM:539760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.40 | 33.98 | 32.40 | 33.95 | 33.95 | 0.09% | 4,683 |
| Mar 6, 2026 | 34.18 | 35.30 | 32.85 | 33.92 | 33.92 | -1.60% | 1,588 |
| Mar 5, 2026 | 36.00 | 36.00 | 34.18 | 34.47 | 34.47 | -4.17% | 3,168 |
| Mar 4, 2026 | 35.15 | 36.25 | 34.55 | 35.97 | 35.97 | 4.11% | 1,924 |
| Mar 2, 2026 | 35.88 | 36.29 | 34.48 | 34.55 | 34.55 | -4.79% | 5,464 |
| Feb 27, 2026 | 36.00 | 36.90 | 35.27 | 36.29 | 36.29 | -2.24% | 2,029 |
| Feb 26, 2026 | 35.45 | 37.30 | 35.41 | 37.12 | 37.12 | -0.40% | 4,770 |
| Feb 25, 2026 | 37.89 | 37.89 | 35.81 | 37.27 | 37.27 | -1.11% | 1,982 |
| Feb 24, 2026 | 37.80 | 37.80 | 36.00 | 37.69 | 37.69 | -0.50% | 527 |
| Feb 23, 2026 | 38.11 | 38.11 | 36.22 | 37.88 | 37.88 | -0.63% | 3,788 |
| Feb 20, 2026 | 38.07 | 41.40 | 38.07 | 38.12 | 38.12 | -4.87% | 6,695 |
| Feb 19, 2026 | 40.00 | 42.00 | 38.00 | 40.07 | 40.07 | 0.18% | 9,856 |
| Feb 18, 2026 | 39.88 | 40.00 | 39.88 | 40.00 | 40.00 | -0.20% | 453 |
| Feb 17, 2026 | 37.56 | 40.70 | 37.56 | 40.08 | 40.08 | 2.22% | 2,796 |
| Feb 16, 2026 | 40.80 | 40.80 | 39.21 | 39.21 | 39.21 | - | 1,285 |
| Feb 13, 2026 | 40.80 | 42.00 | 38.70 | 39.21 | 39.21 | -3.59% | 1,654 |
| Feb 12, 2026 | 39.51 | 40.80 | 39.00 | 40.67 | 40.67 | 2.94% | 700 |
| Feb 11, 2026 | 39.60 | 39.60 | 37.44 | 39.51 | 39.51 | 2.76% | 1,728 |
| Feb 10, 2026 | 39.48 | 41.20 | 37.51 | 38.45 | 38.45 | -2.61% | 3,239 |
| Feb 9, 2026 | 41.55 | 41.55 | 39.48 | 39.48 | 39.48 | -4.98% | 4,207 |
| Feb 6, 2026 | 38.81 | 41.70 | 38.80 | 41.55 | 41.55 | 1.74% | 1,294 |
| Feb 5, 2026 | 40.84 | 40.84 | 40.83 | 40.84 | 40.84 | - | 777 |
| Feb 4, 2026 | 39.60 | 40.84 | 39.60 | 40.84 | 40.84 | 4.99% | 2,243 |
| Feb 3, 2026 | 37.11 | 38.96 | 37.11 | 38.90 | 38.90 | 4.82% | 928 |
| Feb 2, 2026 | 39.00 | 39.00 | 37.05 | 37.11 | 37.11 | -4.85% | 5,221 |
| Feb 1, 2026 | 39.00 | 39.90 | 39.00 | 39.00 | 39.00 | - | 415 |
| Jan 30, 2026 | 40.12 | 40.12 | 37.37 | 39.00 | 39.00 | -0.84% | 2,117 |
| Jan 29, 2026 | 42.00 | 42.00 | 38.91 | 39.33 | 39.33 | -3.96% | 1,570 |
| Jan 28, 2026 | 40.50 | 41.70 | 38.40 | 40.95 | 40.95 | 1.87% | 539 |
| Jan 27, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 3.34% | 695 |
| Jan 23, 2026 | 38.99 | 39.00 | 38.00 | 38.90 | 38.90 | -0.23% | 1,024 |
| Jan 22, 2026 | 40.39 | 40.80 | 38.76 | 38.99 | 38.99 | -4.44% | 3,038 |
| Jan 21, 2026 | 41.43 | 41.43 | 39.80 | 40.80 | 40.80 | -1.99% | 1,508 |
| Jan 20, 2026 | 43.59 | 43.59 | 41.61 | 41.63 | 41.63 | -4.95% | 1,269 |
| Jan 19, 2026 | 44.90 | 44.90 | 40.81 | 43.80 | 43.80 | 2.12% | 877 |
| Jan 16, 2026 | 42.92 | 42.92 | 41.65 | 42.89 | 42.89 | -2.08% | 1,330 |
| Jan 14, 2026 | 43.80 | 43.80 | 43.66 | 43.80 | 43.80 | -4.58% | 1,127 |
| Jan 13, 2026 | 46.80 | 46.80 | 44.58 | 45.90 | 45.90 | -2.13% | 2,821 |
| Jan 12, 2026 | 45.87 | 46.93 | 45.87 | 46.90 | 46.90 | -0.32% | 601 |
| Jan 9, 2026 | 46.63 | 47.05 | 44.80 | 47.05 | 47.05 | 0.41% | 762 |
| Jan 8, 2026 | 47.60 | 47.60 | 46.08 | 46.86 | 46.86 | -0.72% | 971 |
| Jan 7, 2026 | 46.43 | 47.65 | 45.80 | 47.20 | 47.20 | 1.09% | 937 |
| Jan 6, 2026 | 48.29 | 48.29 | 45.40 | 46.69 | 46.69 | 1.46% | 858 |
| Jan 5, 2026 | 47.43 | 49.60 | 46.00 | 46.02 | 46.02 | -4.92% | 4,949 |
| Jan 2, 2026 | 48.80 | 48.80 | 46.80 | 48.40 | 48.40 | -0.82% | 988 |
| Jan 1, 2026 | 48.80 | 48.80 | 48.00 | 48.80 | 48.80 | 0.62% | 376 |
| Dec 31, 2025 | 49.10 | 49.25 | 47.50 | 48.50 | 48.50 | -1.92% | 1,034 |
| Dec 30, 2025 | 49.98 | 49.98 | 47.55 | 49.45 | 49.45 | -1.06% | 52,772 |
| Dec 29, 2025 | 49.99 | 51.40 | 47.50 | 49.98 | 49.98 | 0.14% | 2,378 |
| Dec 26, 2025 | 53.05 | 53.05 | 49.76 | 49.91 | 49.91 | -4.70% | 5,734 |
| Dec 24, 2025 | 51.30 | 54.14 | 51.30 | 52.37 | 52.37 | -3.50% | 1,452 |
| Dec 23, 2025 | 58.00 | 58.00 | 54.04 | 54.27 | 54.27 | -2.06% | 4,608 |
| Dec 22, 2025 | 53.90 | 56.00 | 51.00 | 55.41 | 55.41 | 7.70% | 18,119 |
| Dec 19, 2025 | 47.98 | 55.00 | 45.71 | 51.45 | 51.45 | 8.29% | 14,209 |
| Dec 18, 2025 | 43.19 | 50.00 | 42.00 | 47.51 | 47.51 | 12.82% | 11,743 |
| Dec 17, 2025 | 43.50 | 43.50 | 41.01 | 42.11 | 42.11 | -1.34% | 2,961 |
| Dec 16, 2025 | 42.00 | 43.30 | 41.00 | 42.68 | 42.68 | 0.23% | 1,769 |
| Dec 15, 2025 | 41.80 | 43.00 | 39.45 | 42.58 | 42.58 | 5.06% | 6,867 |
| Dec 12, 2025 | 37.50 | 41.99 | 37.31 | 40.53 | 40.53 | 11.44% | 21,245 |
| Dec 11, 2025 | 41.75 | 43.31 | 35.08 | 36.37 | 36.37 | -13.30% | 30,968 |
| Dec 10, 2025 | 41.65 | 41.95 | 40.05 | 41.95 | 41.95 | 0.94% | 2,198 |
| Dec 9, 2025 | 42.00 | 42.00 | 39.80 | 41.56 | 41.56 | 3.56% | 4,081 |
| Dec 8, 2025 | 41.90 | 42.00 | 38.43 | 40.13 | 40.13 | -2.17% | 2,802 |
| Dec 5, 2025 | 41.94 | 41.94 | 40.45 | 41.02 | 41.02 | 0.89% | 2,163 |
| Dec 4, 2025 | 39.96 | 44.90 | 39.35 | 40.66 | 40.66 | 1.75% | 4,835 |
| Dec 3, 2025 | 40.80 | 45.00 | 39.50 | 39.96 | 39.96 | -3.78% | 4,489 |
| Dec 2, 2025 | 45.00 | 45.00 | 40.40 | 41.53 | 41.53 | -4.79% | 5,693 |
| Dec 1, 2025 | 45.00 | 45.99 | 43.50 | 43.62 | 43.62 | -4.34% | 6,210 |
| Nov 28, 2025 | 47.00 | 47.00 | 45.00 | 45.60 | 45.60 | 0.40% | 2,605 |
| Nov 27, 2025 | 47.00 | 47.00 | 45.00 | 45.42 | 45.42 | -1.26% | 1,346 |
| Nov 26, 2025 | 46.20 | 46.50 | 44.78 | 46.00 | 46.00 | 3.37% | 3,145 |
| Nov 25, 2025 | 45.36 | 47.52 | 44.16 | 44.50 | 44.50 | -2.37% | 3,748 |
| Nov 24, 2025 | 46.00 | 46.98 | 45.15 | 45.58 | 45.58 | -2.57% | 4,237 |
| Nov 21, 2025 | 45.55 | 48.20 | 45.55 | 46.78 | 46.78 | -1.54% | 3,008 |
| Nov 20, 2025 | 47.07 | 49.19 | 45.35 | 47.51 | 47.51 | 0.93% | 2,980 |
| Nov 19, 2025 | 47.45 | 49.00 | 46.00 | 47.07 | 47.07 | 0.11% | 4,282 |
| Nov 18, 2025 | 54.49 | 54.49 | 46.19 | 47.02 | 47.02 | -7.79% | 25,077 |
| Nov 17, 2025 | 52.40 | 53.40 | 50.00 | 50.99 | 50.99 | -2.41% | 6,074 |
| Nov 14, 2025 | 53.80 | 53.80 | 51.26 | 52.25 | 52.25 | 0.19% | 558 |
| Nov 13, 2025 | 54.20 | 54.20 | 51.40 | 52.15 | 52.15 | -4.66% | 1,733 |
| Nov 12, 2025 | 55.30 | 55.30 | 50.60 | 54.70 | 54.70 | 2.40% | 9,536 |
| Nov 11, 2025 | 53.30 | 58.87 | 53.00 | 53.42 | 53.42 | -3.42% | 5,948 |
| Nov 10, 2025 | 56.80 | 56.80 | 54.55 | 55.31 | 55.31 | -0.54% | 1,992 |
| Nov 7, 2025 | 55.20 | 57.10 | 53.45 | 55.61 | 55.61 | -0.73% | 4,241 |
| Nov 6, 2025 | 56.95 | 56.95 | 54.00 | 56.02 | 56.02 | 1.60% | 7,385 |
| Nov 4, 2025 | 57.32 | 60.49 | 55.00 | 55.14 | 55.14 | -3.80% | 7,480 |
| Nov 3, 2025 | 64.80 | 64.80 | 55.00 | 57.32 | 57.32 | -5.58% | 17,096 |
| Oct 31, 2025 | 60.61 | 63.21 | 58.40 | 60.71 | 60.71 | 0.07% | 3,025 |
| Oct 30, 2025 | 55.01 | 65.00 | 55.01 | 60.67 | 60.67 | 6.74% | 11,286 |
| Oct 29, 2025 | 57.58 | 60.99 | 56.25 | 56.84 | 56.84 | -3.27% | 6,658 |
| Oct 28, 2025 | 60.00 | 60.00 | 56.51 | 58.76 | 58.76 | -2.07% | 3,793 |
| Oct 27, 2025 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | 1.33% | 1,290 |
| Oct 24, 2025 | 60.28 | 60.89 | 59.21 | 59.21 | 59.21 | -2.76% | 1,041 |
| Oct 23, 2025 | 60.33 | 62.60 | 58.42 | 60.89 | 60.89 | 1.93% | 1,293 |
| Oct 21, 2025 | 59.74 | 59.74 | 59.69 | 59.74 | 59.74 | - | 358 |
| Oct 20, 2025 | 59.80 | 64.50 | 59.00 | 59.74 | 59.74 | -0.07% | 2,215 |
| Oct 17, 2025 | 63.20 | 63.20 | 58.30 | 59.78 | 59.78 | -2.11% | 2,466 |
| Oct 16, 2025 | 65.60 | 65.60 | 60.61 | 61.07 | 61.07 | -0.34% | 2,187 |
| Oct 15, 2025 | 59.60 | 64.00 | 59.60 | 61.28 | 61.28 | 3.43% | 3,031 |
| Oct 14, 2025 | 61.85 | 66.14 | 54.99 | 59.25 | 59.25 | -8.59% | 36,550 |