Skip to main content
Birla Cable Limited (NSE:BIRLACABLE)
India flag India · Delayed Price · Currency is INR
156.81
-3.43 (-2.14%)
Apr 28, 2026, 3:29 PM IST

Birla Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026160.24161.37155.50156.81156.81-2.14%85,177
Apr 27, 2026156.65161.95156.65160.24160.242.59%112,587
Apr 24, 2026162.00163.90155.00156.19156.19-3.95%136,143
Apr 23, 2026166.00166.25161.00162.61162.61-1.45%119,160
Apr 22, 2026158.47166.77157.01165.00165.004.12%289,987
Apr 21, 2026154.00164.23153.11158.47158.475.16%568,438
Apr 20, 2026156.00162.93149.01150.70150.70-6.00%379,358
Apr 17, 2026141.64163.00141.50160.32160.3213.19%700,674
Apr 16, 2026145.49149.50140.00141.64141.64-2.51%116,481
Apr 15, 2026150.00151.00144.00145.29145.29-0.72%142,175
Apr 13, 2026126.55152.80125.00146.35146.3512.01%726,976
Apr 10, 2026127.79132.00127.79130.66130.662.51%53,653
Apr 9, 2026124.06130.40124.06127.46127.461.41%77,876
Apr 8, 2026121.00127.02121.00125.69125.696.09%67,682
Apr 7, 2026117.99119.80116.01118.48118.481.34%42,110
Apr 6, 2026114.67117.70113.65116.91116.912.46%46,988
Apr 2, 2026111.80114.80108.40114.10114.101.21%31,985
Apr 1, 2026108.00114.00105.00112.74112.748.09%48,596
Mar 30, 2026111.86113.50104.00104.30104.30-6.78%88,536
Mar 27, 2026116.25119.12111.00111.88111.88-4.99%76,475
Mar 25, 2026116.50120.23115.99117.75117.750.81%88,168
Mar 24, 2026116.10118.45114.51116.80116.801.38%52,103
Mar 23, 2026124.11127.00113.26115.21115.21-10.36%183,660
Mar 20, 2026130.03131.93128.10128.52128.52-0.67%22,322
Mar 19, 2026132.40132.40128.50129.39129.39-2.31%14,948
Mar 18, 2026131.84136.78131.80132.45132.452.10%58,360
Mar 17, 2026129.74131.89128.00129.73129.731.88%24,255
Mar 16, 2026129.84132.99125.00127.34127.34-1.93%43,068
Mar 13, 2026137.24137.92129.00129.84129.84-5.87%46,964
Mar 12, 2026135.55139.70133.20137.93137.931.37%44,621
Mar 11, 2026135.00140.40135.00136.06136.060.35%20,793
Mar 10, 2026133.02136.83133.02135.58135.582.12%34,254
Mar 9, 2026138.00139.09130.41132.76132.76-4.55%52,578
Mar 6, 2026144.70144.70138.10139.09139.09-2.47%26,655
Mar 5, 2026140.41147.44139.71142.61142.611.57%38,494
Mar 4, 2026138.20145.00135.76140.41140.41-1.11%55,481
Mar 2, 2026138.00144.40132.50141.98141.98-3.41%76,322
Feb 27, 2026140.00152.59137.12147.00147.006.42%159,678
Feb 26, 2026139.99141.00137.51138.13138.13-0.31%12,893
Feb 25, 2026136.73141.49135.22138.56138.561.34%22,877
Feb 24, 2026138.52138.99134.00136.73136.73-0.81%26,067
Feb 23, 2026140.00142.39137.00137.84137.84-1.01%19,808
Feb 20, 2026140.00143.65138.10139.24139.24-1.61%19,381
Feb 19, 2026147.60148.57140.70141.52141.52-2.70%17,781
Feb 18, 2026154.00154.00144.00145.44145.44-2.51%60,828
Feb 17, 2026136.24152.00136.24149.19149.199.51%150,143
Feb 16, 2026143.00145.00133.21136.24136.24-4.70%62,518
Feb 13, 2026140.01145.19140.01142.96142.96-0.31%19,933
Feb 12, 2026147.00147.51137.81143.41143.41-3.96%79,122
Feb 11, 2026156.98156.98148.80149.32149.32-2.25%25,826
Feb 10, 2026154.90157.99150.50152.76152.76-1.25%74,397
Feb 9, 2026132.51159.85132.51154.70154.7015.42%181,418
Feb 6, 2026137.90137.90133.51134.03134.03-1.56%11,807
Feb 5, 2026135.02137.68133.02136.15136.150.84%34,910
Feb 4, 2026135.45135.99132.01135.02135.021.77%26,581
Feb 3, 2026136.00136.43131.02132.67132.670.08%44,370
Feb 2, 2026133.34136.30129.09132.56132.56-0.58%23,348
Feb 1, 2026136.70138.19131.72133.34133.34-1.59%21,465
Jan 30, 2026136.00136.95130.41135.50135.50-0.48%97,622
Jan 29, 2026129.15138.50127.32136.15136.155.42%84,023
Jan 28, 2026124.34131.50124.34129.15129.153.87%46,844
Jan 27, 2026127.01128.00123.02124.34124.34-2.10%17,916
Jan 23, 2026125.81127.90125.81127.01127.010.95%8,011
Jan 22, 2026128.80128.80124.10125.81125.810.88%17,734
Jan 21, 2026125.09129.78123.00124.71124.71-0.30%21,879
Jan 20, 2026129.00130.81124.40125.09125.09-4.22%20,225
Jan 19, 2026133.94133.98130.00130.60130.60-2.03%16,220
Jan 16, 2026131.60134.38130.06133.31133.310.44%31,959
Jan 14, 2026133.00135.50130.00132.73132.73-0.94%35,826
Jan 13, 2026131.53135.51128.26133.99133.991.87%29,094
Jan 12, 2026132.50135.57126.00131.53131.53-0.78%29,322
Jan 9, 2026137.03137.03129.31132.57132.57-1.82%46,532
Jan 8, 2026135.05137.49134.54135.03135.03-0.32%21,034
Jan 7, 2026136.99136.99135.15135.47135.47-0.10%15,327
Jan 6, 2026139.80139.80135.10135.61135.61-1.14%13,026
Jan 5, 2026136.54139.99136.02137.18137.180.47%19,301
Jan 2, 2026135.65137.98135.65136.54136.540.64%12,019
Jan 1, 2026138.86139.90135.00135.67135.67-0.91%38,169
Dec 31, 2025137.28137.99136.15136.91136.911.03%12,491
Dec 30, 2025137.74139.00135.00135.51135.51-1.62%13,529
Dec 29, 2025138.10138.84136.20137.74137.74-0.34%19,515
Dec 26, 2025135.63140.95135.63138.21138.211.90%33,522
Dec 24, 2025136.50138.79133.88135.63135.63-0.59%29,880
Dec 23, 2025135.92137.88135.25136.43136.430.38%11,670
Dec 22, 2025138.00139.49134.15135.92135.92-0.42%34,755
Dec 19, 2025133.03138.50132.50136.50136.500.80%43,380
Dec 18, 2025134.23138.00132.02135.41135.410.88%42,555
Dec 17, 2025133.78136.00133.78134.23134.230.34%14,369
Dec 16, 2025138.10138.10131.97133.78133.78-0.01%29,313
Dec 15, 2025133.62137.44131.74133.80133.800.09%13,816
Dec 12, 2025135.00137.38131.88133.68133.68-1.20%22,154
Dec 11, 2025135.21137.00132.45135.31135.310.21%12,482
Dec 10, 2025138.70139.80134.00135.03135.030.53%26,062
Dec 9, 2025132.45135.50129.74134.32134.321.43%26,951
Dec 8, 2025138.38140.39130.80132.43132.43-4.30%71,485
Dec 5, 2025142.57144.99138.00138.38138.38-2.94%31,157
Dec 4, 2025145.00145.48142.11142.57142.57-0.51%12,478
Dec 3, 2025146.12147.99142.23143.30143.30-0.90%23,452
Dec 2, 2025146.00147.10143.49144.60144.60-0.30%13,334
Dec 1, 2025147.71149.89144.30145.03145.03-1.81%17,098