Prime Cable Industries Limited (NSE:PRIMECAB)
India
· Delayed Price · Currency is INR 74.85
-0.80 (-1.06%)
At close: Mar 9, 2026
Prime Cable Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.00 | 75.20 | 74.00 | 74.85 | 74.85 | -1.06% | 33,600 |
| Mar 6, 2026 | 79.00 | 79.75 | 74.90 | 75.65 | 75.65 | -2.01% | 72,000 |
| Mar 5, 2026 | 78.10 | 80.00 | 75.00 | 77.20 | 77.20 | -0.32% | 128,000 |
| Mar 4, 2026 | 75.70 | 78.60 | 75.50 | 77.45 | 77.45 | -2.82% | 41,600 |
| Mar 2, 2026 | 76.00 | 79.90 | 75.55 | 79.70 | 79.70 | 3.37% | 59,200 |
| Feb 27, 2026 | 77.10 | 79.00 | 74.50 | 77.10 | 77.10 | 0.13% | 62,400 |
| Feb 26, 2026 | 76.70 | 77.00 | 76.00 | 77.00 | 77.00 | 0.72% | 28,800 |
| Feb 25, 2026 | 76.15 | 77.00 | 74.50 | 76.45 | 76.45 | 1.26% | 81,600 |
| Feb 24, 2026 | 73.00 | 76.40 | 72.00 | 75.50 | 75.50 | 0.13% | 238,400 |
| Feb 23, 2026 | 78.00 | 78.00 | 74.00 | 75.40 | 75.40 | -1.76% | 116,800 |
| Feb 20, 2026 | 79.70 | 81.90 | 76.00 | 76.75 | 76.75 | -3.82% | 196,800 |
| Feb 19, 2026 | 85.30 | 87.45 | 78.10 | 79.80 | 79.80 | -2.56% | 705,600 |
| Feb 18, 2026 | 82.75 | 84.00 | 81.00 | 81.90 | 81.90 | -0.73% | 148,800 |
| Feb 17, 2026 | 82.55 | 83.50 | 82.00 | 82.50 | 82.50 | -0.06% | 75,200 |
| Feb 16, 2026 | 83.55 | 83.55 | 81.00 | 82.55 | 82.55 | -3.51% | 25,600 |
| Feb 13, 2026 | 84.95 | 85.55 | 83.05 | 85.55 | 85.55 | -0.06% | 14,400 |
| Feb 12, 2026 | 85.60 | 85.70 | 84.00 | 85.60 | 85.60 | 0.47% | 129,600 |
| Feb 11, 2026 | 86.60 | 86.90 | 83.00 | 85.20 | 85.20 | -0.29% | 91,200 |
| Feb 10, 2026 | 86.95 | 87.00 | 83.00 | 85.45 | 85.45 | -1.56% | 59,200 |
| Feb 9, 2026 | 87.50 | 87.50 | 86.00 | 86.80 | 86.80 | 0.06% | 17,600 |
| Feb 6, 2026 | 86.45 | 90.00 | 85.00 | 86.75 | 86.75 | 0.87% | 30,400 |
| Feb 5, 2026 | 85.00 | 86.25 | 83.00 | 86.00 | 86.00 | 0.58% | 131,200 |
| Feb 4, 2026 | 83.10 | 85.50 | 83.00 | 85.50 | 85.50 | 4.27% | 17,600 |
| Feb 3, 2026 | 81.00 | 83.50 | 81.00 | 82.00 | 82.00 | 5.33% | 41,600 |
| Feb 2, 2026 | 78.10 | 80.10 | 77.00 | 77.85 | 77.85 | 0.06% | 56,000 |
| Feb 1, 2026 | 76.00 | 79.80 | 76.00 | 77.80 | 77.80 | -0.26% | 40,000 |
| Jan 30, 2026 | 77.75 | 81.20 | 75.10 | 78.00 | 78.00 | 1.04% | 22,400 |
| Jan 29, 2026 | 79.60 | 82.20 | 76.50 | 77.20 | 77.20 | -5.22% | 22,400 |
| Jan 28, 2026 | 82.00 | 82.00 | 81.45 | 81.45 | 81.45 | -1.39% | 38,400 |
| Jan 27, 2026 | 82.50 | 82.60 | 82.50 | 82.60 | 82.60 | 0.30% | 3,200 |
| Jan 23, 2026 | 85.50 | 85.90 | 79.50 | 82.35 | 82.35 | 3.58% | 48,000 |
| Jan 22, 2026 | 75.35 | 80.00 | 75.00 | 79.50 | 79.50 | 9.96% | 22,400 |
| Jan 21, 2026 | 73.10 | 74.70 | 72.00 | 72.30 | 72.30 | -4.05% | 65,600 |
| Jan 20, 2026 | 72.70 | 85.20 | 72.50 | 75.35 | 75.35 | 3.86% | 566,400 |
| Jan 19, 2026 | 72.30 | 73.50 | 72.30 | 72.55 | 72.55 | -2.68% | 27,200 |
| Jan 16, 2026 | 76.10 | 78.75 | 74.05 | 74.55 | 74.55 | -5.33% | 22,400 |
| Jan 14, 2026 | 79.00 | 80.00 | 78.75 | 78.75 | 78.75 | -0.32% | 16,000 |
| Jan 13, 2026 | 77.00 | 85.00 | 74.40 | 79.00 | 79.00 | 3.27% | 44,800 |
| Jan 12, 2026 | 77.60 | 77.60 | 73.20 | 76.50 | 76.50 | -4.38% | 59,200 |
| Jan 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.74% | 3,200 |
| Jan 8, 2026 | 79.50 | 82.00 | 74.10 | 80.60 | 80.60 | 1.51% | 84,800 |
| Jan 7, 2026 | 80.20 | 80.50 | 78.00 | 79.40 | 79.40 | -1.06% | 78,400 |
| Jan 6, 2026 | 81.95 | 81.95 | 79.05 | 80.25 | 80.25 | -2.13% | 48,000 |
| Jan 5, 2026 | 83.95 | 83.95 | 80.10 | 82.00 | 82.00 | 1.36% | 36,800 |
| Jan 2, 2026 | 83.15 | 83.95 | 80.00 | 80.90 | 80.90 | -1.70% | 51,200 |
| Jan 1, 2026 | 87.45 | 87.50 | 80.70 | 82.30 | 82.30 | -2.95% | 67,200 |
| Dec 31, 2025 | 87.50 | 88.00 | 83.00 | 84.80 | 84.80 | -3.20% | 40,000 |
| Dec 30, 2025 | 86.00 | 88.00 | 86.00 | 87.60 | 87.60 | 2.70% | 12,800 |
| Dec 29, 2025 | 82.30 | 87.50 | 82.30 | 85.30 | 85.30 | 3.77% | 41,600 |
| Dec 26, 2025 | 86.20 | 86.70 | 80.60 | 82.20 | 82.20 | -6.59% | 49,600 |
| Dec 24, 2025 | 89.15 | 89.15 | 87.95 | 88.00 | 88.00 | - | 22,400 |
| Dec 23, 2025 | 88.20 | 90.30 | 86.10 | 88.00 | 88.00 | -0.23% | 52,800 |
| Dec 22, 2025 | 90.00 | 92.50 | 86.15 | 88.20 | 88.20 | -1.73% | 64,000 |
| Dec 19, 2025 | 81.40 | 90.00 | 81.40 | 89.75 | 89.75 | 11.77% | 227,200 |
| Dec 18, 2025 | 84.60 | 84.75 | 79.50 | 80.30 | 80.30 | -3.02% | 80,000 |
| Dec 17, 2025 | 95.00 | 95.00 | 81.05 | 82.80 | 82.80 | -13.30% | 161,600 |
| Dec 16, 2025 | 96.10 | 97.00 | 95.50 | 95.50 | 95.50 | -0.62% | 20,800 |
| Dec 15, 2025 | 97.85 | 97.85 | 95.05 | 96.10 | 96.10 | -1.84% | 8,000 |
| Dec 12, 2025 | 100.00 | 100.35 | 97.25 | 97.90 | 97.90 | -2.44% | 28,800 |
| Dec 11, 2025 | 101.00 | 101.55 | 98.00 | 100.35 | 100.35 | 1.62% | 62,400 |
| Dec 10, 2025 | 99.00 | 99.55 | 98.50 | 98.75 | 98.75 | -0.10% | 8,000 |
| Dec 9, 2025 | 99.50 | 101.50 | 98.50 | 98.85 | 98.85 | -0.15% | 30,400 |
| Dec 8, 2025 | 100.60 | 103.80 | 98.50 | 99.00 | 99.00 | -2.70% | 35,200 |
| Dec 5, 2025 | 105.00 | 105.00 | 101.60 | 101.75 | 101.75 | -1.31% | 17,600 |
| Dec 4, 2025 | 104.95 | 104.95 | 103.00 | 103.10 | 103.10 | -1.58% | 4,800 |
| Dec 3, 2025 | 106.00 | 107.00 | 104.00 | 104.75 | 104.75 | -2.83% | 22,400 |
| Dec 2, 2025 | 104.00 | 109.35 | 101.00 | 107.80 | 107.80 | 7.32% | 115,200 |
| Dec 1, 2025 | 104.15 | 105.00 | 99.00 | 100.45 | 100.45 | -3.83% | 315,200 |
| Nov 28, 2025 | 109.50 | 109.50 | 103.00 | 104.45 | 104.45 | -3.82% | 57,600 |
| Nov 27, 2025 | 111.00 | 111.10 | 108.00 | 108.60 | 108.60 | -1.94% | 41,600 |
| Nov 26, 2025 | 109.00 | 112.40 | 107.05 | 110.75 | 110.75 | 3.75% | 73,600 |
| Nov 25, 2025 | 109.95 | 110.05 | 104.95 | 106.75 | 106.75 | -0.28% | 64,000 |
| Nov 24, 2025 | 114.95 | 115.00 | 104.10 | 107.05 | 107.05 | -4.63% | 78,400 |
| Nov 21, 2025 | 114.75 | 121.95 | 108.95 | 112.25 | 112.25 | -1.32% | 265,600 |
| Nov 20, 2025 | 109.90 | 121.00 | 107.00 | 113.75 | 113.75 | 3.50% | 323,200 |
| Nov 19, 2025 | 99.15 | 114.80 | 98.60 | 109.90 | 109.90 | 14.30% | 137,600 |
| Nov 18, 2025 | 98.10 | 99.80 | 96.15 | 96.15 | 96.15 | -1.44% | 27,200 |
| Nov 17, 2025 | 95.80 | 97.60 | 95.00 | 97.55 | 97.55 | 1.77% | 41,600 |
| Nov 14, 2025 | 101.00 | 109.00 | 94.00 | 95.85 | 95.85 | -4.63% | 160,000 |
| Nov 13, 2025 | 104.15 | 104.30 | 100.50 | 100.50 | 100.50 | -3.50% | 25,600 |
| Nov 12, 2025 | 97.70 | 104.90 | 96.05 | 104.15 | 104.15 | 6.60% | 43,200 |
| Nov 11, 2025 | 100.00 | 100.00 | 97.00 | 97.70 | 97.70 | -2.30% | 52,800 |
| Nov 10, 2025 | 100.25 | 102.50 | 100.00 | 100.00 | 100.00 | 0.60% | 36,800 |
| Nov 7, 2025 | 109.95 | 109.95 | 97.00 | 99.40 | 99.40 | -5.60% | 235,200 |
| Nov 6, 2025 | 109.00 | 109.00 | 100.10 | 105.30 | 105.30 | -3.44% | 108,800 |
| Nov 4, 2025 | 109.45 | 111.95 | 108.15 | 109.05 | 109.05 | -2.11% | 44,800 |
| Nov 3, 2025 | 109.00 | 123.65 | 105.10 | 111.40 | 111.40 | 6.55% | 574,400 |
| Oct 31, 2025 | 98.00 | 105.10 | 97.00 | 104.55 | 104.55 | 8.17% | 230,400 |
| Oct 30, 2025 | 97.80 | 97.90 | 95.00 | 96.65 | 96.65 | 0.68% | 59,200 |
| Oct 29, 2025 | 94.10 | 98.00 | 93.50 | 96.00 | 96.00 | 2.07% | 81,600 |
| Oct 28, 2025 | 101.00 | 101.00 | 93.25 | 94.05 | 94.05 | -6.46% | 136,000 |
| Oct 27, 2025 | 97.60 | 101.45 | 97.60 | 100.55 | 100.55 | 1.57% | 83,200 |
| Oct 24, 2025 | 98.05 | 99.00 | 93.25 | 99.00 | 99.00 | 0.97% | 92,800 |
| Oct 23, 2025 | 97.50 | 100.00 | 96.50 | 98.05 | 98.05 | 0.56% | 64,000 |
| Oct 21, 2025 | 93.85 | 100.00 | 91.50 | 97.50 | 97.50 | 6.04% | 142,400 |
| Oct 20, 2025 | 87.60 | 95.00 | 87.25 | 91.95 | 91.95 | 4.73% | 99,200 |
| Oct 17, 2025 | 86.05 | 90.00 | 86.05 | 87.80 | 87.80 | -1.40% | 123,200 |
| Oct 16, 2025 | 86.05 | 94.95 | 80.80 | 89.05 | 89.05 | 3.31% | 310,400 |
| Oct 15, 2025 | 90.00 | 91.00 | 85.50 | 86.20 | 86.20 | -2.93% | 105,600 |
| Oct 14, 2025 | 83.00 | 91.00 | 80.10 | 88.80 | 88.80 | 6.79% | 219,200 |