NSE - Delayed Quote
INR
Birla Cable Limited (BIRLACABLE.NS)
301.05
-14.70
(-4.66%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
332.00
332.00
315.75
315.75
315.75
167,882
Oct 29, 2026
329.05
339.90
316.55
332.35
332.35
363,835
Oct 28, 2026
317.20
326.45
311.90
326.45
326.45
389,460
Oct 27, 2026
304.90
310.95
301.05
310.95
310.95
96,947
Oct 26, 2026
271.25
296.15
267.95
296.15
296.15
437,997
Oct 23, 2026
286.50
289.30
282.05
282.05
282.05
234,077
Oct 22, 2026
296.85
307.00
296.85
296.85
296.85
464,369
Oct 21, 2026
319.80
327.70
312.45
312.45
312.45
403,092
Oct 19, 2026
352.90
352.90
328.85
328.85
328.85
306,885
Oct 16, 2026
356.75
365.50
343.50
346.15
346.15
348,485
Oct 15, 2026
378.30
379.00
360.35
360.35
360.35
276,830
Oct 14, 2026
373.00
383.50
366.50
379.30
379.30
324,646
Oct 13, 2026
398.95
398.95
370.00
374.35
374.35
395,168
Oct 12, 2026
385.20
391.15
372.30
387.10
387.10
336,552
Oct 9, 2026
369.00
385.20
357.75
385.20
385.20
381,833
Oct 8, 2026
384.00
384.00
365.80
366.90
366.90
319,579
Oct 7, 2026
398.00
404.35
377.25
385.05
385.05
529,869
Oct 6, 2026
376.90
395.45
376.85
395.45
395.45
459,269
Oct 5, 2026
389.70
391.00
372.10
376.65
376.65
249,466
Oct 1, 2026
377.90
389.00
362.10
383.00
383.00
403,264
Sep 30, 2026
372.00
387.35
371.45
381.15
381.15
654,414
Sep 29, 2026
353.85
368.95
344.00
368.95
368.95
427,890
Sep 28, 2026
365.05
369.70
348.00
351.40
351.40
274,080
Sep 25, 2026
350.90
362.45
331.00
362.45
362.45
488,468
Sep 24, 2026
361.05
364.75
343.95
345.20
345.20
371,183
Sep 23, 2026
375.20
385.25
358.05
361.90
361.90
519,169
Sep 22, 2026
389.05
401.85
371.30
375.25
375.25
412,134
Sep 21, 2026
413.90
413.90
389.05
389.05
389.05
332,162
Sep 18, 2026
414.85
418.80
390.00
409.50
409.50
573,898
Sep 17, 2026
383.00
401.65
383.00
401.65
401.65
431,704
Sep 16, 2026
380.05
395.00
359.10
382.55
382.55
734,776
Sep 15, 2026
384.95
411.95
372.75
377.95
377.95
1,025,099
Sep 11, 2026
367.00
393.35
362.25
392.35
392.35
996,485
Sep 10, 2026
369.45
374.65
360.40
374.65
374.65
929,542
Sep 9, 2026
326.00
356.85
326.00
356.85
356.85
1,334,884
Sep 8, 2026
339.90
339.90
339.90
339.90
339.90
50,176
Sep 7, 2026
395.00
395.00
357.75
357.75
357.75
780,466
Sep 4, 2026
376.55
376.55
375.55
376.55
376.55
174,752
Sep 3, 2026
347.80
358.65
347.20
358.65
358.65
172,631
Sep 2, 2026
334.40
341.60
332.05
341.60
341.60
324,909
Sep 1, 2026
314.00
325.35
312.00
325.35
325.35
234,441
Aug 31, 2026
304.40
309.86
292.00
309.86
309.86
370,744
Aug 28, 2026
295.11
295.11
295.11
295.11
295.11
81,045
Aug 27, 2026
270.00
281.06
267.10
281.06
281.06
81,583
Aug 26, 2026
268.00
274.40
261.00
267.68
267.68
56,927
Aug 25, 2026
271.00
271.00
262.00
266.11
266.11
64,742
Aug 24, 2026
274.49
276.00
266.00
271.00
271.00
126,327
Aug 21, 2026
283.17
284.00
269.02
276.64
276.64
117,761
Aug 20, 2026
284.77
290.00
280.00
283.17
283.17
67,750
Aug 19, 2026
295.50
298.40
280.55
284.77
284.77
110,505
Aug 18, 2026
278.00
293.09
267.05
293.09
293.09
162,560
Aug 17, 2026
280.10
294.90
274.02
279.14
279.14
191,145
Aug 14, 2026
297.00
304.00
287.85
288.44
288.44
238,984
Aug 13, 2026
293.40
308.25
279.47
302.99
302.99
477,887
Aug 12, 2026
280.26
294.27
280.26
294.17
294.17
290,541
Aug 11, 2026
279.00
280.26
270.10
280.26
280.26
220,900
Aug 10, 2026
256.60
266.92
245.30
266.92
266.92
288,226
Aug 7, 2026
248.00
258.00
235.34
254.21
254.21
618,091
Aug 6, 2026
247.72
247.72
247.72
247.72
247.72
45,827
Aug 5, 2026
235.93
235.93
235.93
235.93
235.93
47,389
Aug 4, 2026
224.70
224.70
224.70
224.70
224.70
37,620
Aug 3, 2026
214.00
214.00
214.00
214.00
214.00
22,264
Jul 31, 2026
199.00
203.81
196.00
203.81
203.81
51,885
Jul 30, 2026
198.28
200.00
190.00
194.11
194.11
23,293
Jul 29, 2026
194.98
199.00
194.01
198.28
198.28
22,874
Jul 28, 2026
199.50
199.50
192.75
194.98
194.98
35,731
Jul 27, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
189.00
203.98
189.00
200.98
200.98
63,779
Jul 24, 2026
199.99
204.00
192.00
197.31
196.06
56,690
Jul 23, 2026
194.60
199.50
187.55
197.35
196.10
79,017
Jul 22, 2026
186.36
194.70
183.10
192.37
191.15
74,093
Jul 21, 2026
179.54
187.99
179.54
185.44
184.27
31,470
Jul 20, 2026
182.57
187.99
177.00
180.44
179.30
32,540
Jul 17, 2026
185.20
189.00
180.00
182.57
181.41
19,039
Jul 16, 2026
193.00
193.00
187.01
188.02
186.83
18,790
Jul 15, 2026
194.97
194.97
188.00
188.60
187.41
21,437
Jul 14, 2026
192.00
196.00
185.05
190.13
188.93
31,733
Jul 13, 2026
185.15
195.99
184.50
192.66
191.44
38,303
Jul 10, 2026
191.00
196.00
187.00
189.40
188.20
68,508
Jul 9, 2026
178.00
186.76
178.00
186.76
185.58
29,196
Jul 8, 2026
183.40
190.90
175.65
177.87
176.74
55,318
Jul 7, 2026
185.25
188.90
181.45
184.08
182.91
44,550
Jul 6, 2026
190.00
192.35
185.35
189.19
187.99
43,944
Jul 3, 2026
197.00
199.99
186.29
192.35
191.13
68,604
Jul 2, 2026
198.51
201.50
191.00
196.09
194.85
54,854
Jul 1, 2026
206.80
206.80
198.00
199.49
198.23
27,825
Jun 30, 2026
202.00
208.00
201.01
202.12
200.84
28,485
Jun 29, 2026
208.00
209.99
198.00
201.06
199.79
45,355
Jun 25, 2026
217.00
217.60
205.00
207.74
206.42
61,110
Jun 24, 2026
211.99
215.40
209.00
213.32
211.97
34,184
Jun 23, 2026
224.00
224.55
211.22
214.62
213.26
88,881
Jun 22, 2026
233.00
233.50
218.00
222.33
220.92
121,542
Jun 19, 2026
216.98
227.35
207.20
227.35
225.91
165,630
Jun 18, 2026
208.00
218.96
202.00
216.53
215.16
94,520
Jun 17, 2026
207.00
212.00
203.83
209.19
207.86
58,845
Jun 16, 2026
205.87
213.95
199.20
208.35
207.03
132,284
Jun 15, 2026
203.83
203.83
200.00
203.83
202.54
54,154
Jun 12, 2026
187.90
194.13
187.90
194.13
192.90
46,619
Jun 11, 2026
186.60
192.98
183.85
184.89
183.72
95,785
Jun 10, 2026
199.00
204.80
193.52
193.52
192.29
119,680
Jun 9, 2026
202.08
219.00
202.08
203.70
202.41
187,559
Jun 8, 2026
215.00
215.00
212.71
212.71
211.36
30,096
Jun 5, 2026
241.00
241.00
223.90
223.90
222.48
318,293
Jun 4, 2026
233.00
235.68
224.68
235.68
234.19
199,723
Jun 3, 2026
213.78
224.46
204.00
224.46
223.04
267,244
Jun 2, 2026
213.60
213.78
194.00
213.78
212.43
407,317
Jun 1, 2026
203.60
203.60
195.00
203.60
202.31
173,783
May 29, 2026
190.00
193.91
186.53
193.91
192.68
204,580
May 27, 2026
184.68
184.68
184.68
184.68
183.51
28,289
May 26, 2026
175.89
175.89
175.89
175.89
174.78
23,164
May 25, 2026
167.52
167.52
167.52
167.52
166.46
14,041
May 22, 2026
152.06
159.55
151.50
159.55
158.54
60,576
May 21, 2026
150.00
157.00
150.00
151.96
151.00
98,245
May 20, 2026
160.00
160.99
154.00
155.04
154.06
93,068
May 19, 2026
153.00
161.14
149.15
161.14
160.12
44,560
May 18, 2026
159.00
159.89
153.47
153.47
152.50
22,863
May 15, 2026
170.97
170.97
161.54
161.54
160.52
59,443
May 14, 2026
177.80
182.00
168.90
170.04
168.96
85,590
May 13, 2026
175.05
180.25
173.80
177.72
176.59
103,491
May 12, 2026
190.43
190.43
181.37
182.94
181.78
278,209
May 11, 2026
178.40
181.37
172.74
181.37
180.22
149,253
May 8, 2026
172.74
172.74
167.81
172.74
171.65
107,937
May 7, 2026
157.47
164.52
157.00
164.52
163.48
117,947
May 6, 2026
158.35
159.90
156.00
156.69
155.70
32,513
May 5, 2026
155.89
158.80
151.00
155.26
154.28
33,282
May 4, 2026
157.99
158.80
151.47
152.92
151.95
40,914
Apr 30, 2026
161.00
161.00
152.00
155.67
154.68
28,237
Apr 29, 2026
158.03
161.00
155.25
156.89
155.90
66,459
Apr 28, 2026
160.24
161.37
155.50
156.81
155.82
85,177
Apr 27, 2026
156.65
161.95
156.65
160.24
159.22
112,587
Apr 24, 2026
162.00
163.90
155.00
156.19
155.20
136,143
Apr 23, 2026
166.00
166.25
161.00
162.61
161.58
119,160
Apr 22, 2026
158.47
166.77
157.01
165.00
163.95
289,987
Apr 21, 2026
154.00
164.23
153.11
158.47
157.47
568,438
Apr 20, 2026
156.00
162.93
149.01
150.70
149.75
379,358
Apr 17, 2026
141.64
163.00
141.50
160.32
159.30
700,674
Apr 16, 2026
145.49
149.50
140.00
141.64
140.74
116,481
Apr 15, 2026
150.00
151.00
144.00
145.29
144.37
142,175
Apr 13, 2026
126.55
152.80
125.00
146.35
145.42
726,976
Apr 10, 2026
127.79
132.00
127.79
130.66
129.83
53,653
Apr 9, 2026
124.06
130.40
124.06
127.46
126.65
77,876
Apr 8, 2026
121.00
127.02
121.00
125.69
124.89
67,682
Apr 7, 2026
117.99
119.80
116.01
118.48
117.73
42,110
Apr 6, 2026
114.67
117.70
113.65
116.91
116.17
46,988
Apr 2, 2026
111.80
114.80
108.40
114.10
113.38
31,985
Apr 1, 2026
108.00
114.00
105.00
112.74
112.03
48,596
Mar 30, 2026
111.86
113.50
104.00
104.30
103.64
88,536
Mar 27, 2026
116.25
119.12
111.00
111.88
111.17
76,475
Mar 25, 2026
116.50
120.23
115.99
117.75
117.00
88,168
Mar 24, 2026
116.10
118.45
114.51
116.80
116.06
52,103
Mar 23, 2026
124.11
127.00
113.26
115.21
114.48
183,660
Mar 20, 2026
130.03
131.93
128.10
128.52
127.71
22,322
Mar 19, 2026
132.40
132.40
128.50
129.39
128.57
14,948
Mar 18, 2026
131.84
136.78
131.80
132.45
131.61
58,360
Mar 17, 2026
129.74
131.89
128.00
129.73
128.91
24,255
Mar 16, 2026
129.84
132.99
125.00
127.34
126.53
43,068
Mar 13, 2026
137.24
137.92
129.00
129.84
129.02
46,964
Mar 12, 2026
135.55
139.70
133.20
137.93
137.06
44,621
Mar 11, 2026
135.00
140.40
135.00
136.06
135.20
20,793
Mar 10, 2026
133.02
136.83
133.02
135.58
134.72
34,254
Mar 9, 2026
138.00
139.09
130.41
132.76
131.92
52,578
Mar 6, 2026
144.70
144.70
138.10
139.09
138.21
26,655
Mar 5, 2026
140.41
147.44
139.71
142.61
141.71
38,494
Mar 4, 2026
138.20
145.00
135.76
140.41
139.52
55,481
Mar 2, 2026
138.00
144.40
132.50
141.98
141.08
76,322
Feb 27, 2026
140.00
152.59
137.12
147.00
146.07
159,678
Feb 26, 2026
139.99
141.00
137.51
138.13
137.25
12,893
Feb 25, 2026
136.73
141.49
135.22
138.56
137.68
22,877
Feb 24, 2026
138.52
138.99
134.00
136.73
135.86
26,067
Feb 23, 2026
140.00
142.39
137.00
137.84
136.97
19,808
Feb 20, 2026
140.00
143.65
138.10
139.24
138.36
19,381
Feb 19, 2026
147.60
148.57
140.70
141.52
140.62
17,781
Feb 18, 2026
154.00
154.00
144.00
145.44
144.52
60,828
Feb 17, 2026
136.24
152.00
136.24
149.19
148.24
150,143
Feb 16, 2026
143.00
145.00
133.21
136.24
135.38
62,518
Feb 13, 2026
140.01
145.19
140.01
142.96
142.05
19,933
Feb 12, 2026
147.00
147.51
137.81
143.41
142.50
79,122
Feb 11, 2026
156.98
156.98
148.80
149.32
148.37
25,826
Feb 10, 2026
154.90
157.99
150.50
152.76
151.79
74,397
Feb 9, 2026
132.51
159.85
132.51
154.70
153.72
181,418
Feb 6, 2026
137.90
137.90
133.51
134.03
133.18
11,807
Feb 5, 2026
135.02
137.68
133.02
136.15
135.29
34,910
Feb 4, 2026
135.45
135.99
132.01
135.02
134.16
26,581
Feb 3, 2026
136.00
136.43
131.02
132.67
131.83
44,370
Feb 2, 2026
133.34
136.30
129.09
132.56
131.72
23,348
Jan 30, 2026
136.00
136.95
130.41
135.50
134.64
97,622
Jan 29, 2026
129.15
138.50
127.32
136.15
135.29
84,023
Jan 28, 2026
124.34
131.50
124.34
129.15
128.33
46,844
Jan 27, 2026
127.01
128.00
123.02
124.34
123.55
17,916
Jan 23, 2026
125.81
127.90
125.81
127.01
126.21
8,011
Jan 22, 2026
128.80
128.80
124.10
125.81
125.01
17,734
Jan 21, 2026
125.09
129.78
123.00
124.71
123.92
21,879
Jan 20, 2026
129.00
130.81
124.40
125.09
124.30
20,225
Jan 19, 2026
133.94
133.98
130.00
130.60
129.77
16,220
Jan 16, 2026
131.60
134.38
130.06
133.31
132.47
31,959
Jan 15, 2026
132.73
132.73
132.73
132.73
131.89
-
Jan 14, 2026
133.00
135.50
130.00
132.73
131.89
35,826
Jan 13, 2026
131.53
135.51
128.26
133.99
133.14
29,094
Jan 12, 2026
132.50
135.57
126.00
131.53
130.70
29,322
Jan 9, 2026
137.03
137.03
129.31
132.57
131.73
46,532
Jan 8, 2026
135.05
137.49
134.54
135.03
134.17
21,034
Jan 7, 2026
136.99
136.99
135.15
135.47
134.61
15,327
Jan 6, 2026
139.80
139.80
135.10
135.61
134.75
13,026
Jan 5, 2026
136.54
139.99
136.02
137.18
136.31
19,301
Jan 2, 2026
135.65
137.98
135.65
136.54
135.67
12,019
Jan 1, 2026
138.86
139.90
135.00
135.67
134.81
38,169
Dec 31, 2025
137.28
137.99
136.15
136.91
136.04
12,491
Dec 30, 2025
137.74
139.00
135.00
135.51
134.65
13,529
Dec 29, 2025
138.10
138.84
136.20
137.74
136.87
19,515
Dec 26, 2025
135.63
140.95
135.63
138.21
137.33
33,522
Dec 24, 2025
136.50
138.79
133.88
135.63
134.77
29,880
Dec 23, 2025
135.92
137.88
135.25
136.43
135.57
11,670
Dec 22, 2025
138.00
139.49
134.15
135.92
135.06
34,755
Dec 19, 2025
133.03
138.50
132.50
136.50
135.64
43,380
Dec 18, 2025
134.23
138.00
132.02
135.41
134.55
42,555
Dec 17, 2025
133.78
136.00
133.78
134.23
133.38
14,369
Dec 16, 2025
138.10
138.10
131.97
133.78
132.93
29,313
Dec 15, 2025
133.62
137.44
131.74
133.80
132.95
13,816
Dec 12, 2025
135.00
137.38
131.88
133.68
132.83
22,154
Dec 11, 2025
135.21
137.00
132.45
135.31
134.45
12,482
Dec 10, 2025
138.70
139.80
134.00
135.03
134.17
26,062
Dec 9, 2025
132.45
135.50
129.74
134.32
133.47
26,951
Dec 8, 2025
138.38
140.39
130.80
132.43
131.59
71,485
Dec 5, 2025
142.57
144.99
138.00
138.38
137.50
31,157
Dec 4, 2025
145.00
145.48
142.11
142.57
141.67
12,478
Dec 3, 2025
146.12
147.99
142.23
143.30
142.39
23,452
Dec 2, 2025
146.00
147.10
143.49
144.60
143.68
13,334
Dec 1, 2025
147.71
149.89
144.30
145.03
144.11
17,098
Nov 28, 2025
147.50
149.84
146.45
147.71
146.77
18,890
Nov 27, 2025
147.06
152.00
146.00
147.57
146.64
35,661
Nov 26, 2025
145.75
148.85
144.00
147.42
146.49
15,834
Nov 25, 2025
147.46
148.64
144.00
145.00
144.08
11,130
Nov 24, 2025
146.52
151.74
145.00
145.53
144.61
17,056
Nov 21, 2025
148.92
152.64
147.90
148.52
147.58
8,543
Nov 20, 2025
152.00
154.26
147.90
148.92
147.98
34,216
Nov 19, 2025
151.01
151.01
147.60
147.83
146.89
12,780
Nov 18, 2025
151.25
153.21
147.00
147.60
146.66
51,758
Nov 17, 2025
156.00
156.09
152.05
152.44
151.47
16,199
Nov 14, 2025
154.00
156.90
150.10
154.80
153.82
38,165
Nov 13, 2025
152.82
155.55
151.30
151.91
150.95
22,925
Nov 12, 2025
152.05
156.29
150.10
151.29
150.33
37,849
Nov 11, 2025
154.25
157.95
151.55
153.13
152.16
16,611
Nov 10, 2025
155.00
158.10
152.00
152.45
151.48
27,749
Nov 7, 2025
157.26
157.26
154.15
155.69
154.70
15,205
Nov 6, 2025
157.00
160.00
154.25
156.96
155.97
35,752
Nov 4, 2025
159.25
159.25
154.56
157.08
156.08
34,586
Nov 3, 2025
159.96
161.99
159.00
159.25
158.24
15,627
