JD Cables Limited (BOM:544524)
India
· Delayed Price · Currency is INR 171.15
-6.25 (-3.52%)
At close: Mar 9, 2026
JD Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.00 | 174.00 | 161.25 | 171.15 | 171.15 | -3.52% | 56,800 |
| Mar 6, 2026 | 166.40 | 181.40 | 166.40 | 177.40 | 177.40 | 3.11% | 52,000 |
| Mar 5, 2026 | 176.55 | 176.55 | 168.40 | 172.05 | 172.05 | 0.91% | 25,600 |
| Mar 4, 2026 | 163.45 | 171.45 | 161.00 | 170.50 | 170.50 | 4.31% | 22,400 |
| Mar 2, 2026 | 162.00 | 173.90 | 156.00 | 163.45 | 163.45 | -2.77% | 36,000 |
| Feb 27, 2026 | 168.60 | 170.00 | 162.05 | 168.10 | 168.10 | 0.18% | 36,000 |
| Feb 26, 2026 | 175.00 | 177.95 | 166.30 | 167.80 | 167.80 | -6.57% | 121,600 |
| Feb 25, 2026 | 180.00 | 185.40 | 178.05 | 179.60 | 179.60 | -1.32% | 24,000 |
| Feb 24, 2026 | 188.45 | 188.45 | 181.10 | 182.00 | 182.00 | -3.42% | 68,800 |
| Feb 23, 2026 | 196.00 | 196.00 | 186.35 | 188.45 | 188.45 | -2.48% | 13,600 |
| Feb 20, 2026 | 191.55 | 201.55 | 191.55 | 193.25 | 193.25 | 0.89% | 28,000 |
| Feb 19, 2026 | 190.50 | 201.00 | 190.50 | 191.55 | 191.55 | -4.03% | 34,400 |
| Feb 18, 2026 | 196.00 | 200.50 | 195.00 | 199.60 | 199.60 | 3.58% | 45,600 |
| Feb 17, 2026 | 186.00 | 196.10 | 186.00 | 192.70 | 192.70 | 3.41% | 44,000 |
| Feb 16, 2026 | 189.00 | 190.00 | 185.10 | 186.35 | 186.35 | -2.56% | 10,400 |
| Feb 13, 2026 | 184.00 | 191.25 | 182.00 | 191.25 | 191.25 | 2.55% | 4,800 |
| Feb 12, 2026 | 187.00 | 189.50 | 183.10 | 186.50 | 186.50 | -1.76% | 8,800 |
| Feb 11, 2026 | 196.80 | 198.65 | 185.75 | 189.85 | 189.85 | -1.33% | 44,000 |
| Feb 10, 2026 | 206.95 | 209.00 | 190.00 | 192.40 | 192.40 | -3.80% | 57,600 |
| Feb 9, 2026 | 182.00 | 209.00 | 182.00 | 200.00 | 200.00 | 12.30% | 99,200 |
| Feb 6, 2026 | 180.30 | 183.00 | 177.10 | 178.10 | 178.10 | -2.68% | 44,800 |
| Feb 5, 2026 | 184.00 | 184.90 | 181.00 | 183.00 | 183.00 | -1.93% | 8,000 |
| Feb 4, 2026 | 170.00 | 189.00 | 170.00 | 186.60 | 186.60 | 5.96% | 72,000 |
| Feb 3, 2026 | 190.20 | 194.70 | 175.10 | 176.10 | 176.10 | -0.84% | 61,600 |
| Feb 2, 2026 | 178.95 | 181.50 | 175.00 | 177.60 | 177.60 | 1.34% | 56,000 |
| Feb 1, 2026 | 193.95 | 193.95 | 174.00 | 175.25 | 175.25 | -5.09% | 43,200 |
| Jan 30, 2026 | 172.50 | 186.95 | 171.00 | 184.65 | 184.65 | 7.04% | 672,000 |
| Jan 29, 2026 | 177.80 | 177.80 | 166.00 | 172.50 | 172.50 | -2.98% | 51,200 |
| Jan 28, 2026 | 183.05 | 183.50 | 175.00 | 177.80 | 177.80 | -0.42% | 151,200 |
| Jan 27, 2026 | 187.00 | 187.15 | 175.00 | 178.55 | 178.55 | -3.49% | 39,200 |
| Jan 23, 2026 | 193.95 | 194.00 | 181.95 | 185.00 | 185.00 | -3.34% | 33,600 |
| Jan 22, 2026 | 188.00 | 193.05 | 186.10 | 191.40 | 191.40 | 3.99% | 47,200 |
| Jan 21, 2026 | 197.00 | 197.00 | 178.00 | 184.05 | 184.05 | -6.10% | 183,200 |
| Jan 20, 2026 | 209.80 | 209.80 | 194.00 | 196.00 | 196.00 | -5.02% | 140,000 |
| Jan 19, 2026 | 206.30 | 211.70 | 195.05 | 206.35 | 206.35 | -1.34% | 222,400 |
| Jan 16, 2026 | 214.00 | 217.00 | 207.15 | 209.15 | 209.15 | -1.81% | 142,400 |
| Jan 14, 2026 | 217.50 | 217.80 | 213.00 | 213.00 | 213.00 | -0.40% | 119,200 |
| Jan 13, 2026 | 208.55 | 217.00 | 207.50 | 213.85 | 213.85 | 3.91% | 188,800 |
| Jan 12, 2026 | 206.00 | 209.50 | 194.40 | 205.80 | 205.80 | -1.32% | 69,600 |
| Jan 9, 2026 | 208.05 | 216.50 | 204.00 | 208.55 | 208.55 | 0.29% | 86,400 |
| Jan 8, 2026 | 220.10 | 221.40 | 205.60 | 207.95 | 207.95 | -7.08% | 93,600 |
| Jan 7, 2026 | 239.20 | 247.55 | 219.50 | 223.80 | 223.80 | -5.51% | 205,600 |
| Jan 6, 2026 | 220.00 | 239.75 | 215.00 | 236.85 | 236.85 | 6.81% | 150,400 |
| Jan 5, 2026 | 220.00 | 228.55 | 216.65 | 221.75 | 221.75 | 2.61% | 199,200 |
| Jan 2, 2026 | 215.00 | 219.90 | 213.10 | 216.10 | 216.10 | 1.93% | 320,800 |
| Jan 1, 2026 | 206.00 | 221.00 | 206.00 | 212.00 | 212.00 | 3.39% | 140,000 |
| Dec 31, 2025 | 204.05 | 207.00 | 200.00 | 205.05 | 205.05 | 0.49% | 287,200 |
| Dec 30, 2025 | 197.55 | 206.95 | 197.00 | 204.05 | 204.05 | -0.41% | 39,200 |
| Dec 29, 2025 | 208.25 | 210.95 | 198.00 | 204.90 | 204.90 | 0.10% | 116,800 |
| Dec 26, 2025 | 205.05 | 218.00 | 202.20 | 204.70 | 204.70 | 0.22% | 242,400 |
| Dec 24, 2025 | 218.00 | 218.00 | 195.25 | 204.25 | 204.25 | 2.38% | 507,200 |
| Dec 23, 2025 | 170.80 | 200.60 | 170.80 | 199.50 | 199.50 | 19.32% | 1,032,000 |
| Dec 22, 2025 | 168.40 | 172.40 | 165.00 | 167.20 | 167.20 | 1.61% | 183,200 |
| Dec 19, 2025 | 161.10 | 165.70 | 160.05 | 164.55 | 164.55 | 2.88% | 266,400 |
| Dec 18, 2025 | 157.50 | 161.00 | 153.50 | 159.95 | 159.95 | 1.56% | 47,200 |
| Dec 17, 2025 | 157.35 | 162.00 | 151.10 | 157.50 | 157.50 | 0.38% | 80,800 |
| Dec 16, 2025 | 156.25 | 158.00 | 155.00 | 156.90 | 156.90 | -2.40% | 44,000 |
| Dec 15, 2025 | 165.00 | 165.00 | 158.00 | 160.75 | 160.75 | -3.51% | 80,800 |
| Dec 12, 2025 | 170.80 | 170.80 | 166.25 | 166.60 | 166.60 | -2.46% | 36,000 |
| Dec 11, 2025 | 165.00 | 173.00 | 164.00 | 170.80 | 170.80 | 3.20% | 48,800 |
| Dec 10, 2025 | 166.00 | 170.00 | 163.00 | 165.50 | 165.50 | -0.81% | 46,400 |
| Dec 9, 2025 | 160.00 | 168.45 | 152.05 | 166.85 | 166.85 | 3.76% | 103,200 |
| Dec 8, 2025 | 177.00 | 180.10 | 155.00 | 160.80 | 160.80 | -10.34% | 287,200 |
| Dec 5, 2025 | 181.00 | 183.65 | 177.00 | 179.35 | 179.35 | -2.26% | 63,200 |
| Dec 4, 2025 | 185.95 | 190.80 | 182.50 | 183.50 | 183.50 | -1.32% | 126,400 |
| Dec 3, 2025 | 198.00 | 198.00 | 184.20 | 185.95 | 185.95 | -5.85% | 193,600 |
| Dec 2, 2025 | 202.00 | 204.50 | 196.00 | 197.50 | 197.50 | -3.42% | 373,600 |
| Dec 1, 2025 | 200.70 | 208.65 | 194.20 | 204.50 | 204.50 | 3.41% | 186,400 |
| Nov 28, 2025 | 197.95 | 200.95 | 194.15 | 197.75 | 197.75 | 0.08% | 71,200 |
| Nov 27, 2025 | 189.90 | 201.00 | 187.55 | 197.60 | 197.60 | 4.86% | 408,000 |
| Nov 26, 2025 | 182.00 | 192.00 | 182.00 | 188.45 | 188.45 | 4.38% | 158,400 |
| Nov 25, 2025 | 181.05 | 183.00 | 178.50 | 180.55 | 180.55 | 2.56% | 26,400 |
| Nov 24, 2025 | 187.00 | 187.95 | 175.25 | 176.05 | 176.05 | -5.30% | 48,000 |
| Nov 21, 2025 | 195.00 | 197.90 | 183.15 | 185.90 | 185.90 | -2.64% | 99,200 |
| Nov 20, 2025 | 180.00 | 192.00 | 180.00 | 190.95 | 190.95 | 8.80% | 557,600 |
| Nov 19, 2025 | 181.45 | 185.00 | 174.90 | 175.50 | 175.50 | -1.85% | 170,400 |
| Nov 18, 2025 | 180.00 | 182.00 | 172.50 | 178.80 | 178.80 | -1.19% | 72,000 |
| Nov 17, 2025 | 169.90 | 184.30 | 166.55 | 180.95 | 180.95 | 2.87% | 403,200 |
| Nov 14, 2025 | 171.00 | 177.80 | 167.00 | 175.90 | 175.90 | 3.44% | 562,400 |
| Nov 13, 2025 | 151.25 | 172.20 | 151.25 | 170.05 | 170.05 | 8.66% | 1,197,600 |
| Nov 12, 2025 | 155.05 | 159.80 | 153.00 | 156.50 | 156.50 | 0.19% | 272,000 |
| Nov 11, 2025 | 153.05 | 158.90 | 150.00 | 156.20 | 156.20 | 1.76% | 386,400 |
| Nov 10, 2025 | 146.90 | 155.10 | 140.00 | 153.50 | 153.50 | 7.49% | 297,600 |
| Nov 7, 2025 | 130.70 | 143.25 | 130.00 | 142.80 | 142.80 | 9.09% | 123,200 |
| Nov 6, 2025 | 135.60 | 137.00 | 130.10 | 130.90 | 130.90 | -4.87% | 40,800 |
| Nov 4, 2025 | 137.50 | 138.00 | 135.30 | 137.60 | 137.60 | -0.72% | 31,200 |
| Nov 3, 2025 | 141.80 | 142.00 | 135.00 | 138.60 | 138.60 | -1.63% | 98,400 |
| Oct 31, 2025 | 144.50 | 144.95 | 139.00 | 140.90 | 140.90 | -2.02% | 36,000 |
| Oct 30, 2025 | 145.05 | 148.45 | 143.00 | 143.80 | 143.80 | -0.86% | 12,800 |
| Oct 29, 2025 | 146.20 | 148.75 | 141.00 | 145.05 | 145.05 | -0.17% | 94,400 |
| Oct 28, 2025 | 136.55 | 149.40 | 136.55 | 145.30 | 145.30 | 4.34% | 98,400 |
| Oct 27, 2025 | 149.40 | 150.50 | 134.95 | 139.25 | 139.25 | -6.36% | 159,200 |
| Oct 24, 2025 | 154.90 | 155.00 | 147.50 | 148.70 | 148.70 | -2.17% | 29,600 |
| Oct 23, 2025 | 146.55 | 154.00 | 146.55 | 152.00 | 152.00 | 2.67% | 162,400 |
| Oct 21, 2025 | 150.00 | 150.00 | 147.50 | 148.05 | 148.05 | -1.73% | 29,600 |
| Oct 20, 2025 | 158.80 | 158.80 | 148.25 | 150.65 | 150.65 | -3.24% | 34,400 |
| Oct 17, 2025 | 153.05 | 156.00 | 148.00 | 155.70 | 155.70 | -0.61% | 71,200 |
| Oct 16, 2025 | 161.40 | 161.40 | 155.75 | 156.65 | 156.65 | -2.70% | 89,600 |
| Oct 15, 2025 | 158.80 | 161.85 | 155.05 | 161.00 | 161.00 | 2.84% | 307,200 |
| Oct 14, 2025 | 155.00 | 157.90 | 153.75 | 156.55 | 156.55 | 2.45% | 215,200 |