NSE - Delayed Quote INR

Birla Cable Limited (BIRLACABLE.NS)

Compare
197.21
-2.56
(-1.28%)
At close: January 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025201.29203.89195.81197.21197.2114,794
Jan 16, 2025198.41203.80198.00199.77199.7721,083
Jan 15, 2025196.20199.89190.35197.88197.8827,011
Jan 14, 2025186.75193.00186.51191.51191.5122,992
Jan 13, 2025196.15198.00180.15186.98186.9834,138
Jan 10, 2025209.21209.31197.17198.52198.5230,406
Jan 9, 2025206.60208.79203.00204.16204.1611,656
Jan 8, 2025207.38209.30205.00206.86206.8620,963
Jan 7, 2025209.60209.73205.00207.38207.3824,449
Jan 6, 2025216.89219.00207.00207.60207.6029,509
Jan 3, 2025212.56218.80212.00215.44215.4428,517
Jan 2, 2025215.30217.28211.98213.99213.9924,353
Jan 1, 2025212.30215.90210.51214.18214.1816,751
Dec 31, 2024210.60216.99209.98212.35212.3518,666
Dec 30, 2024210.80213.00210.51211.14211.1414,280
Dec 27, 2024216.30216.38209.02210.62210.6225,914
Dec 26, 2024217.30217.80212.00213.12213.1221,966
Dec 24, 2024220.90221.20214.80216.67216.6719,977
Dec 23, 2024215.50217.35212.40216.11216.1115,682
Dec 20, 2024219.52222.00213.10214.70214.7030,730
Dec 19, 2024223.10224.40218.60219.59219.5930,287
Dec 18, 2024224.90232.00221.30222.87222.87110,613
Dec 17, 2024228.98231.62224.10224.98224.9844,857
Dec 16, 2024227.90234.53227.10228.48228.4844,052
Dec 13, 2024231.20232.80225.00227.54227.5431,624
Dec 12, 2024237.15237.15231.22231.98231.9818,985
Dec 11, 2024237.60238.95233.10234.81234.8130,493
Dec 10, 2024234.00243.95232.61238.27238.27189,749
Dec 9, 2024230.40238.60230.40234.16234.1688,776
Dec 6, 2024228.48234.90227.01229.53229.5352,934
Dec 5, 2024223.60234.80221.03228.46228.46129,292
Dec 4, 2024223.30225.80221.20222.74222.7434,822
Dec 3, 2024220.00222.90219.11221.25221.2526,159
Dec 2, 2024219.30221.79215.23218.74218.7426,654
Nov 29, 2024222.00222.00216.01218.34218.3420,996
Nov 28, 2024219.00223.00216.15219.65219.6535,970
Nov 27, 2024214.88219.00213.41214.84214.8428,079
Nov 26, 2024210.99216.79209.31213.28213.2824,521
Nov 25, 2024214.90214.90208.32210.94210.9432,161
Nov 22, 2024203.90206.26201.46205.58205.5824,454
Nov 21, 2024203.51204.40199.60202.17202.1728,698
Nov 19, 2024206.80210.09202.05203.94203.9430,535
Nov 18, 2024211.25211.25203.00204.97204.9735,510
Nov 14, 2024204.00211.19204.00205.17205.1741,377
Nov 13, 2024219.20219.20203.10205.88205.8864,718
Nov 12, 2024219.40220.80215.00216.23216.2319,613
Nov 11, 2024225.50225.50216.91217.61217.6125,282
Nov 8, 2024229.80229.80219.10220.75220.7541,035
Nov 7, 2024231.80233.50222.98225.53225.5342,587
Nov 6, 2024226.59235.40224.29231.82231.8248,943
Nov 5, 2024228.99228.99220.94223.68223.6822,806
Nov 4, 2024228.00229.74220.51222.57222.5732,928
Nov 1, 2024222.85233.42222.84228.48228.4829,648
Oct 31, 2024219.00224.15219.00222.40222.4012,772
Oct 30, 2024218.50224.80217.05221.80221.8031,710
Oct 29, 2024219.00219.00214.55217.20217.2021,725
Oct 28, 2024210.65218.85207.00216.85216.8553,395
Oct 25, 2024219.80221.60208.00213.85213.8558,138
Oct 24, 2024225.40233.45220.00221.05221.0573,871
Oct 23, 2024224.85226.50213.55223.00223.0034,737
Oct 22, 2024232.80233.95223.00224.85224.8540,934
Oct 21, 2024236.80240.70231.60232.60232.6019,871
Oct 18, 2024233.90238.50232.20236.30236.3039,151
Oct 17, 2024243.00243.00232.35233.90233.9053,620
Oct 16, 2024236.80240.80236.75238.60238.6030,803
Oct 15, 2024243.90244.95235.10236.10236.1065,955
Oct 14, 2024245.85246.95241.30242.85242.8521,597
Oct 11, 2024245.60247.00242.85244.80244.8022,563
Oct 10, 2024245.85247.95243.10245.00245.0016,577
Oct 9, 2024242.10248.85239.00244.55244.5536,638
Oct 8, 2024236.35243.95234.05240.35240.3533,048
Oct 7, 2024251.25251.25235.00236.75236.7548,325
Oct 4, 2024247.60252.10246.55247.80247.8026,707
Oct 3, 2024249.90252.50249.00250.05250.0529,945
Oct 1, 2024253.40255.70251.60252.75252.7522,181
Sep 30, 2024254.95256.00251.20252.75252.7531,839
Sep 27, 2024256.75258.50253.05254.95254.9559,087
Sep 26, 2024260.40261.00256.00256.80256.8030,387
Sep 25, 2024261.35263.70258.45259.75259.7529,416
Sep 24, 2024258.55264.75258.20260.10260.1057,094
Sep 23, 2024256.85262.50256.35258.15258.1548,150
Sep 20, 2024257.90261.45255.50256.85256.8548,793
Sep 19, 2024268.00268.00255.05256.55256.5569,715
Sep 18, 2024263.70270.15261.00261.90261.9052,668
Sep 17, 2024267.25267.30261.65263.70263.7053,536
Sep 16, 2024270.20272.60265.50266.60266.6050,228
Sep 13, 2024269.95278.60266.60270.20270.2090,270
Sep 12, 2024262.30289.85260.25269.05269.05235,025
Sep 11, 2024264.80264.95258.55259.70259.7044,690
Sep 10, 2024259.90265.95259.70263.90263.9065,439
Sep 9, 2024265.00265.05257.15259.05259.0560,256
Sep 6, 2024276.00276.00262.50263.65263.6566,957
Sep 5, 2024272.60275.00269.05270.70270.7047,488
Sep 4, 2024273.00273.95270.15271.00271.0044,244
Sep 3, 2024270.00284.40270.00274.15274.15223,380
Sep 2, 2024273.00276.75269.10269.95269.9565,566
Aug 30, 2024272.00275.45270.60271.40271.4062,895
Aug 29, 2024277.70279.40269.00271.25271.2598,449
Aug 28, 2024278.40282.40274.35277.45277.45168,680
Aug 27, 2024277.70279.65275.25278.25278.2577,791
Aug 26, 2024277.00289.70275.80276.95276.95372,006
Aug 23, 2024277.45289.35273.70278.70278.70266,698
Aug 22, 2024282.75283.75275.00276.20276.20111,702
Aug 21, 2024272.00286.65269.00282.75282.75328,352
Aug 20, 2024265.00272.85264.45268.25268.25151,676
Aug 19, 2024261.10264.50261.00261.95261.9551,164
Aug 16, 2024258.45261.70255.05259.75259.7567,522
Aug 14, 2024263.90266.00252.60254.65254.6587,050
Aug 13, 2024258.00266.50256.60260.00260.00135,412
Aug 12, 2024266.00266.05255.40259.15259.15341,772
Aug 9, 2024278.80280.90271.50272.75272.7594,253
Aug 8, 2024282.40288.65274.10275.50275.50181,890
Aug 7, 2024274.95283.95270.20282.40282.40162,640
Aug 6, 2024278.80285.00265.25267.15267.15191,954
Aug 5, 2024280.00287.50271.30274.10274.10386,782
Aug 2, 2024295.05303.65290.55296.35296.35234,168
Aug 1, 2024300.00310.30292.70301.65301.65967,097
Jul 31, 2024284.56300.00283.10298.50298.50748,328
Jul 30, 2024288.80290.82282.11283.12283.12172,683
Jul 29, 2024291.00293.99284.10287.76287.76186,159
Jul 26, 2024 1.75 Dividend
Jul 26, 2024295.74300.35290.98293.00293.00312,796
Jul 25, 2024289.90295.02280.20292.96291.21312,188
Jul 24, 2024291.15302.38288.02291.13289.39450,437
Jul 23, 2024288.51295.04252.60291.09289.35529,668
Jul 22, 2024268.00296.00266.90287.05285.34952,917
Jul 19, 2024278.16279.70268.50270.61268.99322,353
Jul 18, 2024286.00288.66277.00280.21278.54533,836
Jul 16, 2024281.00317.00280.00289.89288.166,148,931
Jul 15, 2024247.90291.80247.74282.50280.813,418,087
Jul 12, 2024247.01249.00245.58246.40244.9343,494
Jul 11, 2024250.20251.00247.00248.64247.1569,178
Jul 10, 2024247.25254.40241.00249.12247.63113,930
Jul 9, 2024247.50250.37245.20246.22244.7542,552
Jul 8, 2024251.30255.50245.60247.06245.5881,047
Jul 5, 2024251.49256.66249.10250.46248.96123,956
Jul 4, 2024252.00256.00250.00251.11249.61101,193
Jul 3, 2024253.00261.52249.83252.69251.18211,104
Jul 2, 2024247.85250.98246.41249.03247.5461,120
Jul 1, 2024241.05250.79240.49247.60246.12106,183
Jun 28, 2024242.40244.78239.11241.04239.6053,540
Jun 27, 2024243.90248.20240.41241.34239.9066,910
Jun 26, 2024244.95248.06242.31243.15241.7051,745
Jun 25, 2024248.75253.12237.25244.22242.7683,956
Jun 24, 2024249.50255.00244.00248.67247.18112,533
Jun 21, 2024251.50255.71247.00249.09247.6086,003
Jun 20, 2024243.25261.00243.11251.55250.05161,765
Jun 19, 2024249.00250.03241.95243.24241.79103,590
Jun 18, 2024254.90255.01248.44249.29247.8083,691
Jun 14, 2024253.20258.38252.00252.89251.3879,977
Jun 13, 2024254.44258.39252.91254.27252.7568,376
Jun 12, 2024255.35262.00253.53254.44252.92123,594
Jun 11, 2024245.65261.34245.01255.13253.61404,581
Jun 10, 2024241.10250.00238.00244.93243.47129,657
Jun 7, 2024237.10242.20236.30240.10238.6798,815
Jun 6, 2024224.90241.75224.90233.60232.20227,483
Jun 5, 2024214.75230.95209.30224.90223.56100,644
Jun 4, 2024232.50232.75209.00213.65212.37135,723
Jun 3, 2024238.00238.00230.00231.70230.32105,593
May 31, 2024236.70239.00229.30231.90230.5169,957
May 30, 2024236.75241.50234.15235.30233.8928,942
May 29, 2024237.70239.50234.55237.15235.7350,268
May 28, 2024241.20243.20237.00237.75236.3338,780
May 27, 2024243.00248.00240.00240.60239.16113,518
May 24, 2024237.25247.00237.25241.95240.50116,812
May 23, 2024240.30241.25237.85238.75237.3236,026
May 22, 2024238.50242.00237.05239.30237.8760,321
May 21, 2024240.00241.40236.30237.15235.7373,236
May 17, 2024240.00243.85234.35239.10237.6784,179
May 16, 2024240.80246.50236.85239.15237.7261,363
May 15, 2024241.95247.40238.10239.75238.3293,425
May 14, 2024241.00247.65238.10240.55239.11115,915
May 13, 2024246.90248.00233.70237.80236.38217,452
May 10, 2024249.00262.90245.00253.90252.38116,225
May 9, 2024257.20258.60246.00248.30246.8250,281
May 8, 2024256.00259.30250.55256.05254.5248,686
May 7, 2024265.10265.10251.95255.15253.63116,872
May 6, 2024274.40274.40262.05263.80262.2261,934
May 3, 2024274.00275.00267.10268.90267.2969,164
May 2, 2024272.85275.25269.95271.95270.3379,868
Apr 30, 2024273.10277.80270.00270.80269.1867,214
Apr 29, 2024280.00281.65272.45273.10271.47100,947
Apr 26, 2024273.95276.60271.10274.40272.76105,850
Apr 25, 2024279.70282.40266.60270.70269.08179,408
Apr 24, 2024283.80289.00277.05279.70278.03168,131
Apr 23, 2024276.85291.00275.00283.05281.36516,327
Apr 22, 2024262.00284.00258.10273.15271.52566,330
Apr 19, 2024252.00267.70246.00259.20257.65163,823
Apr 18, 2024262.00265.90251.05253.50251.99126,243
Apr 16, 2024250.50263.30250.25260.45258.89101,108
Apr 15, 2024255.50260.30241.05252.85251.34117,418
Apr 12, 2024265.00266.30260.05262.20260.6374,037
Apr 10, 2024267.25272.50262.10266.25264.66127,596
Apr 9, 2024251.00280.00251.00266.55264.96489,397
Apr 8, 2024258.00258.00251.10252.25250.7472,509
Apr 5, 2024254.65257.25249.20254.85253.3368,671
Apr 4, 2024257.80261.95252.95254.95253.43126,694
Apr 3, 2024250.00259.70250.00257.40255.86148,553
Apr 2, 2024249.15256.95247.40252.95251.44153,935
Apr 1, 2024229.05255.90229.05249.05247.56600,116
Mar 28, 2024227.85233.00224.00225.35224.00139,887
Mar 27, 2024236.00237.95224.50226.70225.35220,356
Mar 26, 2024239.55240.90231.00233.45232.06147,980
Mar 22, 2024232.50245.00232.00238.05236.63172,933
Mar 21, 2024230.65236.60229.05230.20228.82131,394
Mar 20, 2024229.00234.80225.60227.25225.89211,244
Mar 19, 2024231.35238.80225.00227.70226.34201,276
Mar 18, 2024231.20238.90228.40231.00229.62183,557
Mar 15, 2024233.90240.00222.85233.40232.01168,132
Mar 14, 2024220.45238.00215.05233.95232.55195,728
Mar 13, 2024238.00249.95216.65219.65218.34202,011
Mar 12, 2024259.40261.85240.05242.65241.20172,013
Mar 11, 2024262.00268.50257.10258.30256.76103,974
Mar 7, 2024268.45274.40266.10268.95267.3483,927
Mar 6, 2024285.00288.70263.30265.80264.21292,673
Mar 5, 2024290.00293.45282.00283.35281.66117,385
Mar 4, 2024298.00300.05289.85290.90289.1691,748
Mar 1, 2024288.45296.95287.60293.45291.70151,503
Feb 29, 2024291.45292.20280.00287.35285.63161,830
Feb 28, 2024304.45308.20286.20290.00288.27292,426
Feb 27, 2024310.05314.00301.00303.40301.59152,758
Feb 26, 2024318.80319.90309.00311.70309.84182,041
Feb 23, 2024296.65327.35296.65318.45316.551,385,786
Feb 22, 2024295.80301.20290.50294.90293.14108,749
Feb 21, 2024302.10308.95290.35294.75292.99160,645
Feb 20, 2024302.15312.90297.50300.45298.66143,245
Feb 19, 2024311.25316.00300.20301.25299.45115,061
Feb 16, 2024310.35319.50306.00309.90308.05214,548
Feb 15, 2024294.50317.90292.80309.45307.60318,770
Feb 14, 2024293.00297.90283.55292.50290.75115,892
Feb 13, 2024304.15310.70292.00296.80295.03166,341
Feb 12, 2024306.70323.60296.10302.60300.79366,350
Feb 9, 2024319.60319.60289.60303.60301.79340,380
Feb 8, 2024333.75334.00313.00318.05316.15703,534
Feb 7, 2024299.00340.00297.30331.75329.773,165,782
Feb 6, 2024279.75293.70271.75292.80291.05479,382
Feb 5, 2024278.70287.90278.70279.75278.08519,481
Feb 2, 2024282.00293.60275.00293.35291.60598,914
Feb 1, 2024284.00284.05278.00279.65277.9866,160
Jan 31, 2024279.00286.50272.50281.10279.42114,762
Jan 30, 2024272.40276.55270.55273.45271.8265,981
Jan 29, 2024273.00276.80272.00272.35270.7252,457
Jan 25, 2024276.40279.70272.35274.90273.2656,018
Jan 24, 2024265.80280.90263.00274.90273.2679,442
Jan 23, 2024285.60285.60269.00270.60268.9881,082
Jan 19, 2024285.60288.85280.15284.00282.30158,478
Jan 18, 2024271.10284.20265.45283.85282.15236,223
Jan 17, 2024272.30274.90270.00270.70269.0851,245

Related Tickers

ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
DLINKINDIA.NS D-Link (India) Limited
520.45
-0.87%
 
AVANTEL.NS Avantel Limited
139.80
+0.37%
 
ITI.NS ITI Limited
376.10
-3.19%
 
GTLINFRA.NS GTL Infrastructure Limited
1.8900
0.00%
 
HFCL.NS HFCL Limited
103.75
+1.38%