NSE - Delayed Quote INR

Cords Cable Industries Limited (CORDSCABLE.NS)

Compare
175.57
+6.17
+(3.64%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025171.95179.44169.70175.57175.5775,397
Jan 13, 2025181.53183.73168.10169.40169.4082,032
Jan 10, 2025187.10192.00178.51181.43181.4359,092
Jan 9, 2025193.00194.65185.00187.88187.8827,788
Jan 8, 2025196.20198.51192.00193.29193.2957,003
Jan 7, 2025197.21201.68197.00197.84197.8427,538
Jan 6, 2025209.00209.10190.68196.17196.1795,103
Jan 3, 2025212.00214.30206.50209.11209.1120,473
Jan 2, 2025211.60218.11210.00211.35211.3546,901
Jan 1, 2025211.70214.85209.00210.98210.9817,232
Dec 31, 2024206.40211.00202.23208.55208.5528,571
Dec 30, 2024208.00211.99204.00206.07206.0741,265
Dec 27, 2024208.20217.19204.66207.04207.0463,477
Dec 26, 2024208.00214.59203.23205.14205.1459,002
Dec 24, 2024205.00207.82202.01205.18205.1822,860
Dec 23, 2024215.40218.78201.00201.93201.9368,934
Dec 20, 2024224.00227.91211.00212.24212.2443,892
Dec 19, 2024214.00224.39212.83220.99220.9956,018
Dec 18, 2024222.40226.19215.01216.49216.4949,749
Dec 17, 2024230.99235.00219.88222.05222.0580,397
Dec 16, 2024229.80239.00222.98229.27229.27173,514
Dec 13, 2024226.81230.79222.06226.38226.3862,292
Dec 12, 2024235.10239.99228.00228.86228.8676,430
Dec 11, 2024238.91241.98235.00237.03237.03161,051
Dec 10, 2024218.30246.45212.50239.91239.91658,258
Dec 9, 2024216.47220.79214.00216.30216.3037,220
Dec 6, 2024209.70220.00206.80216.47216.47107,686
Dec 5, 2024209.00209.00201.23205.50205.5029,380
Dec 4, 2024212.00212.00204.43206.29206.2933,980
Dec 3, 2024198.12209.67195.65208.57208.5762,469
Dec 2, 2024196.10196.50192.11194.25194.2520,493
Nov 29, 2024198.80198.80193.35196.25196.2524,387
Nov 28, 2024197.70199.55194.90196.71196.7122,764
Nov 27, 2024194.94196.00191.62195.32195.3217,552
Nov 26, 2024196.50197.19188.72191.08191.0820,100
Nov 25, 2024194.50197.59193.20194.02194.0217,565
Nov 22, 2024188.88192.90188.11191.81191.8117,270
Nov 21, 2024191.00191.00186.00188.89188.8926,561
Nov 19, 2024183.85200.00183.85194.60194.6092,357
Nov 18, 2024187.72187.72180.80183.39183.3937,175
Nov 14, 2024188.76194.13186.40187.72187.7246,053
Nov 13, 2024191.88195.89184.71188.76188.7655,882
Nov 12, 2024206.98208.98191.82193.02193.02122,785
Nov 11, 2024212.00214.95205.00206.83206.8372,412
Nov 8, 2024216.99219.45212.50213.80213.8023,753
Nov 7, 2024219.15223.95211.52214.63214.6374,704
Nov 6, 2024221.70223.89217.91220.12220.1251,964
Nov 5, 2024225.00225.50216.04218.76218.7693,698
Nov 4, 2024220.00224.00212.10219.79219.79110,046
Nov 1, 2024205.00209.20205.00207.59207.5916,971
Oct 31, 2024202.64205.15202.01203.88203.8817,651
Oct 30, 2024202.00206.00199.00202.64202.6418,587
Oct 29, 2024203.97206.41194.72198.09198.0924,489
Oct 28, 2024204.00204.01192.00199.03199.0320,171
Oct 25, 2024200.00201.30190.25192.58192.5838,297
Oct 24, 2024203.04203.04197.00197.76197.7620,181
Oct 23, 2024199.80209.42195.00203.28203.2828,166
Oct 22, 2024206.40206.40192.01195.06195.0631,772
Oct 21, 2024210.30212.00205.00205.65205.6521,962
Oct 18, 2024211.80214.94208.44211.23211.2317,137
Oct 17, 2024223.25228.40212.51213.82213.8240,405
Oct 16, 2024204.50229.97204.50221.32221.32153,383
Oct 15, 2024210.00211.51204.75207.27207.2716,564
Oct 14, 2024210.95210.95203.31206.28206.2819,114
Oct 11, 2024210.99213.80203.05207.11207.1119,634
Oct 10, 2024214.69214.75209.04210.40210.4013,917
Oct 9, 2024208.95213.50205.00209.75209.7536,915
Oct 8, 2024197.45206.69188.05205.44205.4433,968
Oct 7, 2024207.10213.00188.12192.73192.7383,577
Oct 4, 2024214.99217.98209.00209.86209.8633,716
Oct 3, 2024214.50216.50210.21211.15211.1547,638
Oct 1, 2024227.45230.59216.79218.67218.6755,284
Sep 30, 2024230.99237.50219.05223.62223.62172,724
Sep 27, 2024216.00225.80216.00225.75225.7554,665
Sep 26, 2024221.00222.00208.25215.05215.0535,447
Sep 25, 2024217.26219.90214.15218.71218.7134,781
Sep 24, 2024214.74219.00213.00217.23217.2335,730
Sep 23, 2024203.00212.00200.00211.56211.5639,980
Sep 20, 2024203.99203.99197.00202.19202.1923,501
Sep 19, 2024201.35206.90195.80199.80199.8015,396
Sep 18, 2024205.40206.00199.00200.66200.6620,452
Sep 17, 2024206.10207.00202.55204.83204.8312,850
Sep 16, 2024205.55211.20203.10204.87204.8712,743
Sep 13, 2024 1.00 Dividend
Sep 13, 2024209.00214.85205.10205.53205.5317,294
Sep 12, 2024206.99209.00201.00208.15207.1519,884
Sep 11, 2024203.00209.00200.50203.41202.4316,216
Sep 10, 2024204.99206.90199.00203.95202.9712,458
Sep 9, 2024206.15209.95200.55202.39201.4235,099
Sep 6, 2024214.00214.50208.00209.64208.6329,238
Sep 5, 2024211.63214.45208.45212.08211.0610,455
Sep 4, 2024211.00213.85207.05211.63210.614,847
Sep 3, 2024210.45213.00206.00211.33210.3144,558
Sep 2, 2024217.00219.00208.00212.53211.5123,611
Aug 30, 2024222.80222.80215.00216.83215.7913,987
Aug 29, 2024220.10223.00214.70216.61215.5718,732
Aug 28, 2024225.10227.94216.60221.24220.1820,315
Aug 27, 2024229.99232.00224.51227.94226.8430,634
Aug 26, 2024220.50229.50218.00227.87226.7842,455
Aug 23, 2024223.48224.00217.00220.04218.9813,711
Aug 22, 2024225.99227.00215.10220.87219.8127,185
Aug 21, 2024219.00222.40216.00222.40221.3343,020
Aug 20, 2024201.00211.81201.00211.81210.7938,570
Aug 19, 2024203.50207.00200.00201.73200.7626,963
Aug 16, 2024198.46205.00198.46201.06200.0925,246
Aug 14, 2024206.00206.99194.25198.11197.1636,523
Aug 13, 2024206.80214.00202.51204.48203.5038,690
Aug 12, 2024215.00215.00204.49204.68203.7062,209
Aug 9, 2024221.99221.99212.50215.26214.2322,339
Aug 8, 2024219.80223.96217.10217.74216.6911,436
Aug 7, 2024215.99222.90215.00219.63218.5714,913
Aug 6, 2024224.70227.99215.00215.48214.4444,598
Aug 5, 2024217.03228.99213.24226.32225.2380,715
Aug 2, 2024224.09228.00218.00224.47223.3927,292
Aug 1, 2024237.45237.57226.00228.09226.9970,491
Jul 31, 2024243.00245.00233.38237.84236.7077,119
Jul 30, 2024259.99259.99244.05245.67244.4942,734
Jul 29, 2024257.00257.65249.00252.81251.6044,928
Jul 26, 2024241.00250.00235.51247.50246.3143,643
Jul 25, 2024238.60242.80235.00239.24238.0915,372
Jul 24, 2024239.99241.00230.10238.55237.4023,040
Jul 23, 2024242.90242.90228.90239.17238.0251,708
Jul 22, 2024230.00242.80228.00240.95239.7946,984
Jul 19, 2024240.55243.24233.00235.83234.7057,201
Jul 18, 2024250.00250.00236.65245.20244.0257,763
Jul 16, 2024246.64246.64239.10246.64245.4662,712
Jul 15, 2024234.90234.90234.90234.90233.7714,711
Jul 12, 2024224.40231.00218.00223.72222.6535,574
Jul 11, 2024227.05229.90220.00224.46223.3831,842
Jul 10, 2024229.70233.85220.00227.18226.0934,746
Jul 9, 2024228.49230.95224.40229.27228.1720,273
Jul 8, 2024234.11235.89223.10226.23225.1431,956
Jul 5, 2024240.00242.75228.16234.11232.9935,926
Jul 4, 2024234.97240.45234.00238.16237.0229,816
Jul 3, 2024220.05233.33215.10233.18232.0646,408
Jul 2, 2024226.00232.55221.30222.22221.1581,193
Jul 1, 2024237.40240.80226.05232.86231.7443,007
Jun 28, 2024235.00240.00228.40236.94235.8073,376
Jun 27, 2024254.80254.80240.43240.43239.2737,023
Jun 26, 2024262.78262.78247.60253.09251.87127,254
Jun 25, 2024272.50277.00260.25262.78261.52169,401
Jun 24, 2024253.90278.00250.14269.76268.46442,191
Jun 21, 2024249.58257.15240.01253.74252.52108,710
Jun 20, 2024245.20260.00243.89247.15245.96141,008
Jun 19, 2024251.95252.00242.16244.32243.1553,570
Jun 18, 2024250.95251.16243.00247.91246.7272,832
Jun 14, 2024252.49252.50237.41243.09241.92105,581
Jun 13, 2024250.35254.47241.00251.18249.97120,548
Jun 12, 2024249.00253.28243.41249.61248.41135,265
Jun 11, 2024233.99261.99233.99248.12246.93319,814
Jun 10, 2024249.50250.25230.26233.96232.84132,315
Jun 7, 2024227.85254.40226.00243.75242.58660,836
Jun 6, 2024199.90215.65199.90215.65214.61100,524
Jun 5, 2024191.50200.00182.55196.05195.11103,821
Jun 4, 2024209.85209.85187.95191.50190.58159,901
Jun 3, 2024224.95224.95205.65208.80207.8084,940
May 31, 2024204.90211.00204.90209.60208.5961,978
May 30, 2024212.05212.15201.20203.20202.2260,174
May 29, 2024208.30215.80203.95209.55208.5472,731
May 28, 2024220.85222.70205.10207.35206.35115,092
May 27, 2024210.05224.00205.60220.10219.04177,000
May 24, 2024210.85225.00204.65207.50206.50174,978
May 23, 2024218.00226.75209.30210.85209.8483,865
May 22, 2024227.95232.00215.50217.20216.16110,960
May 21, 2024230.00244.00224.20226.35225.26338,409
May 17, 2024196.65217.25196.65217.25216.21311,690
May 16, 2024199.95201.50196.00197.50196.5536,092
May 15, 2024205.90207.40196.00198.65197.70119,349
May 14, 2024199.05214.20199.05204.90203.92338,962
May 13, 2024179.75194.75179.75194.75193.81132,352
May 10, 2024174.45179.50170.55177.05176.2016,189
May 9, 2024183.45184.90173.90174.50173.6638,593
May 8, 2024188.00188.00179.00183.05182.1721,658
May 7, 2024183.20192.00183.20185.05184.1627,914
May 6, 2024196.75198.00181.00188.80187.8970,529
May 3, 2024188.75188.75184.00188.75187.8480,440
May 2, 2024172.90179.80172.00179.80178.9433,647
Apr 30, 2024166.05173.90166.05171.25170.4314,636
Apr 29, 2024168.05170.90165.20168.70167.8923,564
Apr 26, 2024169.50173.50168.00169.00168.1920,780
Apr 25, 2024170.05172.00168.25169.50168.6912,650
Apr 24, 2024173.95173.95168.60170.05169.2338,312
Apr 23, 2024173.70173.70169.85171.00170.1817,805
Apr 22, 2024169.40173.80169.40170.85170.0334,596
Apr 19, 2024169.00174.00168.00171.40170.5821,668
Apr 18, 2024172.50175.00172.00174.00173.1617,896
Apr 16, 2024170.10172.90168.55171.40170.5820,887
Apr 15, 2024172.15173.80168.45171.25170.4331,146
Apr 12, 2024177.25181.80174.00177.30176.4529,997
Apr 10, 2024181.55183.85175.20179.65178.7935,105
Apr 9, 2024182.75184.00175.50182.20181.3216,033
Apr 8, 2024180.00186.00177.00178.70177.8416,653
Apr 5, 2024181.55185.00178.00182.90182.0227,844
Apr 4, 2024185.50188.00176.55181.65180.7842,665
Apr 3, 2024186.60189.70182.90185.70184.8124,637
Apr 2, 2024184.75190.75181.00182.90182.0235,857
Apr 1, 2024179.20181.75173.70181.75180.8860,913
Mar 28, 2024175.45177.95170.00173.10172.2755,477
Mar 27, 2024166.40169.65163.90169.50168.6929,645
Mar 26, 2024166.00167.30160.50161.60160.8258,091
Mar 22, 2024171.95171.95161.10168.95168.1426,796
Mar 21, 2024167.70174.90167.70168.55167.7416,624
Mar 20, 2024168.00172.50165.00167.70166.8924,766
Mar 19, 2024165.70171.70163.70165.15164.3650,805
Mar 18, 2024151.65163.55151.65163.55162.7646,282
Mar 15, 2024151.80159.00148.10155.80155.0531,611
Mar 14, 2024140.45154.15140.45152.55151.8245,292
Mar 13, 2024154.00155.45147.80147.80147.0934,267
Mar 12, 2024156.15168.00155.55155.55154.8044,930
Mar 11, 2024174.90174.90163.70163.70162.9133,457
Mar 7, 2024169.80175.70167.00172.30171.4728,518
Mar 6, 2024168.95169.95161.10167.70166.8929,182
Mar 5, 2024177.50177.50167.10169.25168.4437,956
Mar 4, 2024182.00184.00173.00174.25173.4125,750
Mar 1, 2024184.70184.90177.80181.65180.7851,510
Feb 29, 2024166.90176.50160.55176.50175.6546,332
Feb 28, 2024174.00177.00164.95168.10167.2969,550
Feb 27, 2024180.00184.95172.30173.60172.7763,985
Feb 26, 2024192.95192.95180.15181.35180.4878,744
Feb 23, 2024194.35194.35184.00189.60188.6930,546
Feb 22, 2024189.95194.85184.00188.85187.9433,459
Feb 21, 2024197.50199.00184.00187.60186.7043,660
Feb 20, 2024195.00200.00188.10191.75190.8358,851
Feb 19, 2024190.60196.00188.65194.90193.9642,176
Feb 16, 2024187.60190.00185.65187.95187.0551,855
Feb 15, 2024196.70196.70186.50187.60186.7045,861
Feb 14, 2024182.25198.00182.25191.05190.1356,142
Feb 13, 2024198.00205.00189.45191.35190.4370,479
Feb 12, 2024198.00209.55190.10199.40198.44118,242
Feb 9, 2024191.00209.80182.30199.60198.64417,681
Feb 8, 2024205.95206.90185.30195.20194.26569,989
Feb 7, 2024204.75211.70194.00204.25203.271,483,127
Feb 6, 2024187.15193.35186.20193.35192.42716,853
Feb 5, 2024161.00175.80160.00175.80174.96693,778
Feb 2, 2024137.80148.80137.00146.50145.80902,882
Feb 1, 2024141.80146.00134.25135.45134.801,075,660
Jan 31, 2024118.60141.80118.00141.80141.121,065,579
Jan 30, 2024121.00121.95118.00118.20117.6355,470
Jan 29, 2024122.05124.75119.50119.90119.3275,875
Jan 25, 2024122.00126.85119.30122.00121.41130,582
Jan 24, 2024117.80123.00115.05121.60121.02123,588
Jan 23, 2024125.00127.30116.00116.70116.14296,266
Jan 19, 2024113.30122.00112.80121.10120.52185,725
Jan 18, 2024111.30114.00109.00113.25112.7164,933
Jan 17, 2024112.00114.75110.20111.45110.9175,415
Jan 16, 2024115.60117.65111.65113.75113.2051,366
Jan 15, 2024117.10118.95115.10115.40114.8565,126