Relicab Cable Manufacturing Limited (BOM:539760)
India
· Delayed Price · Currency is INR 37.25
-1.51 (-3.90%)
At close: Apr 28, 2026
BOM:539760 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.50 | 39.95 | 37.24 | 37.25 | 37.25 | -3.90% | 1,019 |
| Apr 27, 2026 | 38.76 | 40.00 | 38.06 | 38.76 | 38.76 | 2.00% | 912 |
| Apr 24, 2026 | 39.89 | 40.85 | 38.00 | 38.00 | 38.00 | -3.80% | 757 |
| Apr 23, 2026 | 40.50 | 41.00 | 39.00 | 39.50 | 39.50 | -2.47% | 682 |
| Apr 22, 2026 | 39.00 | 41.00 | 39.00 | 40.50 | 40.50 | 1.50% | 1,170 |
| Apr 21, 2026 | 37.02 | 41.90 | 37.02 | 39.90 | 39.90 | 1.40% | 4,659 |
| Apr 20, 2026 | 35.50 | 41.80 | 35.50 | 39.35 | 39.35 | 2.34% | 3,094 |
| Apr 17, 2026 | 36.75 | 38.89 | 36.65 | 38.45 | 38.45 | 4.63% | 1,473 |
| Apr 16, 2026 | 39.00 | 39.00 | 36.50 | 36.75 | 36.75 | 1.32% | 1,639 |
| Apr 15, 2026 | 34.30 | 39.00 | 34.30 | 36.27 | 36.27 | -0.14% | 1,740 |
| Apr 13, 2026 | 35.10 | 38.43 | 33.60 | 36.32 | 36.32 | 3.95% | 4,195 |
| Apr 10, 2026 | 34.50 | 35.60 | 34.00 | 34.94 | 34.94 | 3.96% | 2,033 |
| Apr 9, 2026 | 33.50 | 33.80 | 30.25 | 33.61 | 33.61 | 4.57% | 14,707 |
| Apr 8, 2026 | 34.37 | 35.60 | 30.94 | 32.14 | 32.14 | -6.49% | 25,667 |
| Apr 7, 2026 | 33.50 | 34.96 | 33.30 | 34.37 | 34.37 | 3.21% | 2,186 |
| Apr 6, 2026 | 32.65 | 35.00 | 32.65 | 33.30 | 33.30 | -2.55% | 2,536 |
| Apr 2, 2026 | 34.65 | 34.65 | 34.00 | 34.17 | 34.17 | -1.24% | 451 |
| Apr 1, 2026 | 33.10 | 34.65 | 32.55 | 34.60 | 34.60 | 4.85% | 1,340 |
| Mar 30, 2026 | 33.45 | 34.75 | 32.50 | 33.00 | 33.00 | -1.32% | 1,995 |
| Mar 27, 2026 | 35.32 | 36.30 | 33.40 | 33.44 | 33.44 | -4.86% | 14,409 |
| Mar 25, 2026 | 33.00 | 35.50 | 33.00 | 35.15 | 35.15 | 3.87% | 802,353 |
| Mar 24, 2026 | 33.00 | 34.19 | 32.00 | 33.84 | 33.84 | 0.86% | 2,416 |
| Mar 23, 2026 | 32.28 | 33.60 | 32.28 | 33.55 | 33.55 | -1.21% | 5,304 |
| Mar 20, 2026 | 32.51 | 33.96 | 31.25 | 33.96 | 33.96 | 4.98% | 14,765 |
| Mar 19, 2026 | 32.85 | 33.99 | 31.21 | 32.35 | 32.35 | -1.52% | 9,166 |
| Mar 18, 2026 | 34.40 | 34.40 | 32.34 | 32.85 | 32.85 | -3.24% | 1,555 |
| Mar 17, 2026 | 33.16 | 33.95 | 31.85 | 33.95 | 33.95 | 1.34% | 65,097 |
| Mar 16, 2026 | 32.26 | 35.40 | 32.26 | 33.50 | 33.50 | -1.33% | 3,743 |
| Mar 13, 2026 | 32.10 | 34.00 | 32.10 | 33.95 | 33.95 | 4.43% | 2,795 |
| Mar 12, 2026 | 33.20 | 33.40 | 32.10 | 32.51 | 32.51 | -3.16% | 1,171 |
| Mar 11, 2026 | 33.80 | 34.30 | 32.76 | 33.57 | 33.57 | 1.02% | 1,456 |
| Mar 10, 2026 | 34.80 | 34.80 | 32.26 | 33.23 | 33.23 | -2.12% | 3,704 |
| 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 |