Cords Cable Industries Limited (NSE:CORDSCABLE)
India
· Delayed Price · Currency is INR 180.64
+0.30 (0.17%)
Apr 29, 2026, 3:29 PM IST
Cords Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 184.45 | 184.45 | 179.00 | 180.64 | 180.64 | 0.17% | 26,964 |
| Apr 28, 2026 | 180.00 | 186.75 | 178.97 | 180.34 | 180.34 | -1.28% | 19,340 |
| Apr 27, 2026 | 172.00 | 187.00 | 172.00 | 182.68 | 182.68 | 4.16% | 51,654 |
| Apr 24, 2026 | 171.40 | 179.50 | 170.05 | 175.39 | 175.39 | -0.15% | 25,561 |
| Apr 23, 2026 | 176.00 | 178.63 | 175.00 | 175.66 | 175.66 | -1.38% | 15,999 |
| Apr 22, 2026 | 172.22 | 179.99 | 172.00 | 178.11 | 178.11 | 2.52% | 23,752 |
| Apr 21, 2026 | 174.89 | 180.00 | 172.35 | 173.74 | 173.74 | -0.34% | 32,140 |
| Apr 20, 2026 | 178.02 | 178.39 | 172.30 | 174.34 | 174.34 | -3.74% | 34,339 |
| Apr 17, 2026 | 162.00 | 186.00 | 162.00 | 181.11 | 181.11 | 10.11% | 75,348 |
| Apr 16, 2026 | 167.90 | 167.90 | 162.83 | 164.48 | 164.48 | -0.15% | 13,966 |
| Apr 15, 2026 | 162.00 | 165.80 | 160.51 | 164.72 | 164.72 | 4.76% | 39,042 |
| Apr 13, 2026 | 158.55 | 162.00 | 153.00 | 157.24 | 157.24 | -3.22% | 99,670 |
| Apr 10, 2026 | 160.13 | 167.66 | 160.13 | 162.47 | 162.47 | 2.67% | 32,008 |
| Apr 9, 2026 | 161.00 | 164.19 | 155.50 | 158.24 | 158.24 | -1.76% | 44,466 |
| Apr 8, 2026 | 163.00 | 164.00 | 159.03 | 161.07 | 161.07 | 3.08% | 41,956 |
| Apr 7, 2026 | 149.00 | 159.00 | 147.30 | 156.26 | 156.26 | 4.21% | 30,835 |
| Apr 6, 2026 | 153.50 | 153.80 | 146.74 | 149.95 | 149.95 | -0.01% | 29,234 |
| Apr 2, 2026 | 146.72 | 150.39 | 141.07 | 149.97 | 149.97 | 2.22% | 22,986 |
| Apr 1, 2026 | 141.80 | 149.59 | 135.01 | 146.72 | 146.72 | 13.13% | 51,675 |
| Mar 30, 2026 | 134.20 | 139.25 | 127.01 | 129.69 | 129.69 | -6.87% | 67,369 |
| Mar 27, 2026 | 136.30 | 142.09 | 136.23 | 139.26 | 139.26 | -0.81% | 86,329 |
| Mar 25, 2026 | 143.80 | 143.84 | 139.72 | 140.40 | 140.40 | 0.48% | 31,831 |
| Mar 24, 2026 | 139.08 | 143.12 | 137.50 | 139.73 | 139.73 | 0.47% | 32,185 |
| Mar 23, 2026 | 145.00 | 149.97 | 137.20 | 139.08 | 139.08 | -6.26% | 36,796 |
| Mar 20, 2026 | 151.00 | 155.16 | 147.25 | 148.37 | 148.37 | -2.11% | 20,605 |
| Mar 19, 2026 | 150.00 | 157.00 | 148.01 | 151.57 | 151.57 | -0.47% | 23,509 |
| Mar 18, 2026 | 146.97 | 153.90 | 146.97 | 152.29 | 152.29 | 3.62% | 36,358 |
| Mar 17, 2026 | 149.60 | 149.60 | 144.00 | 146.97 | 146.97 | 0.57% | 29,947 |
| Mar 16, 2026 | 146.55 | 149.75 | 144.00 | 146.14 | 146.14 | -2.73% | 31,788 |
| Mar 13, 2026 | 151.11 | 154.87 | 149.00 | 150.24 | 150.24 | -2.07% | 27,395 |
| Mar 12, 2026 | 156.31 | 158.99 | 152.00 | 153.41 | 153.41 | -2.70% | 66,288 |
| Mar 11, 2026 | 162.29 | 164.00 | 156.20 | 157.67 | 157.67 | -1.68% | 21,883 |
| Mar 10, 2026 | 162.51 | 163.50 | 159.00 | 160.37 | 160.37 | 0.34% | 24,783 |
| Mar 9, 2026 | 160.55 | 164.95 | 158.00 | 159.83 | 159.83 | -3.72% | 29,076 |
| Mar 6, 2026 | 166.10 | 169.00 | 164.36 | 166.00 | 166.00 | -0.06% | 19,536 |
| Mar 5, 2026 | 163.05 | 169.01 | 163.05 | 166.10 | 166.10 | 1.84% | 19,901 |
| Mar 4, 2026 | 170.95 | 170.95 | 162.02 | 163.10 | 163.10 | -2.49% | 18,959 |
| Mar 2, 2026 | 168.63 | 170.39 | 161.65 | 167.26 | 167.26 | -2.71% | 53,745 |
| Feb 27, 2026 | 166.50 | 174.57 | 166.50 | 171.92 | 171.92 | 1.87% | 24,515 |
| Feb 26, 2026 | 167.10 | 170.00 | 166.52 | 168.77 | 168.77 | 0.69% | 10,468 |
| Feb 25, 2026 | 172.00 | 172.10 | 165.24 | 167.62 | 167.62 | -0.36% | 26,649 |
| Feb 24, 2026 | 166.25 | 172.60 | 166.25 | 168.23 | 168.23 | -0.45% | 10,841 |
| Feb 23, 2026 | 171.05 | 173.89 | 166.83 | 168.99 | 168.99 | -0.96% | 18,578 |
| Feb 20, 2026 | 168.20 | 172.90 | 168.20 | 170.62 | 170.62 | -0.21% | 12,999 |
| Feb 19, 2026 | 176.10 | 177.56 | 168.15 | 170.98 | 170.98 | -2.85% | 21,942 |
| Feb 18, 2026 | 177.50 | 180.00 | 175.01 | 176.00 | 176.00 | -0.50% | 27,526 |
| Feb 17, 2026 | 175.50 | 182.00 | 175.01 | 176.88 | 176.88 | 1.31% | 23,442 |
| Feb 16, 2026 | 172.85 | 175.58 | 170.97 | 174.59 | 174.59 | 1.01% | 21,058 |
| Feb 13, 2026 | 172.00 | 184.00 | 170.71 | 172.85 | 172.85 | -2.48% | 50,554 |
| Feb 12, 2026 | 179.91 | 180.25 | 175.50 | 177.25 | 177.25 | -0.10% | 12,429 |
| Feb 11, 2026 | 179.91 | 179.91 | 174.61 | 177.43 | 177.43 | -0.13% | 23,000 |
| Feb 10, 2026 | 177.00 | 179.99 | 171.30 | 177.66 | 177.66 | 0.75% | 24,049 |
| Feb 9, 2026 | 166.42 | 179.99 | 166.42 | 176.33 | 176.33 | 4.51% | 24,931 |
| Feb 6, 2026 | 172.12 | 172.12 | 166.10 | 168.72 | 168.72 | -1.37% | 12,519 |
| Feb 5, 2026 | 172.05 | 176.68 | 170.00 | 171.07 | 171.07 | -1.06% | 25,756 |
| Feb 4, 2026 | 172.00 | 174.95 | 169.36 | 172.91 | 172.91 | 2.46% | 25,417 |
| Feb 3, 2026 | 168.17 | 170.97 | 165.00 | 168.76 | 168.76 | 3.43% | 20,678 |
| Feb 2, 2026 | 160.76 | 166.18 | 158.72 | 163.17 | 163.17 | 0.83% | 32,092 |
| Feb 1, 2026 | 164.20 | 170.00 | 161.00 | 161.82 | 161.82 | -0.58% | 16,087 |
| Jan 30, 2026 | 153.50 | 170.85 | 152.87 | 162.77 | 162.77 | 5.65% | 43,922 |
| Jan 29, 2026 | 162.00 | 162.00 | 151.20 | 154.07 | 154.07 | -3.54% | 38,360 |
| Jan 28, 2026 | 157.00 | 161.00 | 155.00 | 159.72 | 159.72 | 4.23% | 26,153 |
| Jan 27, 2026 | 155.94 | 160.90 | 151.15 | 153.24 | 153.24 | -1.04% | 16,686 |
| Jan 23, 2026 | 161.00 | 161.00 | 154.15 | 154.85 | 154.85 | -2.41% | 14,174 |
| Jan 22, 2026 | 157.00 | 160.99 | 156.51 | 158.67 | 158.67 | 2.18% | 13,281 |
| Jan 21, 2026 | 156.60 | 158.79 | 153.15 | 155.29 | 155.29 | -0.84% | 24,206 |
| Jan 20, 2026 | 161.40 | 161.40 | 155.25 | 156.60 | 156.60 | -3.25% | 39,018 |
| Jan 19, 2026 | 167.40 | 170.19 | 160.15 | 161.86 | 161.86 | -3.22% | 33,471 |
| Jan 16, 2026 | 173.73 | 174.59 | 166.00 | 167.25 | 167.25 | -3.73% | 40,940 |
| Jan 14, 2026 | 171.00 | 177.00 | 168.15 | 173.73 | 173.73 | 0.68% | 28,899 |
| Jan 13, 2026 | 172.20 | 174.37 | 170.61 | 172.56 | 172.56 | 1.72% | 10,072 |
| Jan 12, 2026 | 171.20 | 176.85 | 166.91 | 169.64 | 169.64 | -2.00% | 24,206 |
| Jan 9, 2026 | 176.64 | 180.90 | 171.60 | 173.10 | 173.10 | -1.94% | 45,207 |
| Jan 8, 2026 | 183.88 | 183.94 | 174.99 | 176.52 | 176.52 | -2.74% | 22,857 |
| Jan 7, 2026 | 180.26 | 184.00 | 180.02 | 181.50 | 181.50 | 0.20% | 19,152 |
| Jan 6, 2026 | 184.00 | 188.29 | 180.00 | 181.13 | 181.13 | -1.75% | 25,184 |
| Jan 5, 2026 | 187.53 | 191.90 | 184.06 | 184.35 | 184.35 | -1.70% | 18,189 |
| Jan 2, 2026 | 189.00 | 193.00 | 186.20 | 187.53 | 187.53 | 0.24% | 41,988 |
| Jan 1, 2026 | 186.01 | 189.22 | 185.11 | 187.09 | 187.09 | 0.48% | 13,398 |
| Dec 31, 2025 | 185.89 | 187.00 | 182.30 | 186.20 | 186.20 | 1.73% | 18,816 |
| Dec 30, 2025 | 185.64 | 186.00 | 182.50 | 183.03 | 183.03 | -0.91% | 10,484 |
| Dec 29, 2025 | 186.80 | 186.80 | 181.81 | 184.72 | 184.72 | 1.21% | 21,261 |
| Dec 26, 2025 | 186.75 | 188.47 | 181.55 | 182.51 | 182.51 | -2.27% | 28,468 |
| Dec 24, 2025 | 194.30 | 194.74 | 185.25 | 186.75 | 186.75 | -3.38% | 21,525 |
| Dec 23, 2025 | 193.36 | 195.01 | 191.76 | 193.29 | 193.29 | 0.92% | 20,817 |
| Dec 22, 2025 | 189.85 | 195.00 | 185.25 | 191.52 | 191.52 | 2.30% | 26,661 |
| Dec 19, 2025 | 186.01 | 189.00 | 183.10 | 187.21 | 187.21 | 2.56% | 18,142 |
| Dec 18, 2025 | 186.95 | 190.90 | 182.00 | 182.54 | 182.54 | -2.37% | 31,203 |
| Dec 17, 2025 | 192.00 | 192.00 | 184.36 | 186.98 | 186.98 | -2.10% | 21,114 |
| Dec 16, 2025 | 192.90 | 193.78 | 188.00 | 191.00 | 191.00 | 2.31% | 22,544 |
| Dec 15, 2025 | 183.90 | 188.32 | 183.00 | 186.68 | 186.68 | 0.53% | 23,323 |
| Dec 12, 2025 | 187.01 | 189.00 | 183.48 | 185.69 | 185.69 | 1.80% | 20,770 |
| Dec 11, 2025 | 185.61 | 187.29 | 180.22 | 182.41 | 182.41 | -2.20% | 30,871 |
| Dec 10, 2025 | 188.00 | 190.99 | 184.43 | 186.52 | 186.52 | 1.26% | 23,834 |
| Dec 9, 2025 | 180.10 | 188.72 | 180.10 | 184.20 | 184.20 | 1.02% | 56,671 |
| Dec 8, 2025 | 191.09 | 195.75 | 181.00 | 182.34 | 182.34 | -4.75% | 52,262 |
| Dec 5, 2025 | 198.12 | 198.12 | 190.11 | 191.43 | 191.43 | -2.89% | 42,282 |
| Dec 4, 2025 | 199.10 | 207.00 | 196.00 | 197.13 | 197.13 | -2.64% | 41,256 |
| Dec 3, 2025 | 201.95 | 207.00 | 198.02 | 202.48 | 202.48 | 0.15% | 68,836 |
| Dec 2, 2025 | 208.70 | 212.19 | 201.00 | 202.17 | 202.17 | -3.61% | 65,057 |