Birla Cable Limited (500060.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 283.45 | 288.80 | 276.90 | 279.65 | 279.65 | 25,991 |
| 23 Apr 2024 | 277.30 | 290.00 | 275.05 | 283.50 | 283.50 | 70,475 |
| 22 Apr 2024 | 263.75 | 283.35 | 258.50 | 273.20 | 273.20 | 37,665 |
| 19 Apr 2024 | 248.45 | 266.45 | 246.00 | 259.15 | 259.15 | 35,072 |
| 18 Apr 2024 | 265.65 | 265.65 | 251.75 | 253.40 | 253.40 | 24,754 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 252.70 | 263.15 | 252.70 | 260.40 | 260.40 | 9,581 |
| 15 Apr 2024 | 260.00 | 260.05 | 246.00 | 252.70 | 252.70 | 26,073 |
| 12 Apr 2024 | 263.25 | 266.35 | 260.05 | 261.60 | 261.60 | 6,159 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 272.45 | 272.70 | 262.00 | 267.00 | 267.00 | 26,769 |
| 09 Apr 2024 | 251.20 | 280.00 | 251.20 | 267.40 | 267.40 | 63,814 |
| 08 Apr 2024 | 255.00 | 257.85 | 251.65 | 252.70 | 252.70 | 12,389 |
| 05 Apr 2024 | 254.05 | 256.85 | 249.05 | 254.95 | 254.95 | 13,497 |
| 04 Apr 2024 | 257.50 | 260.95 | 253.25 | 255.10 | 255.10 | 10,375 |
| 03 Apr 2024 | 266.25 | 266.25 | 248.25 | 257.20 | 257.20 | 37,305 |
| 02 Apr 2024 | 250.45 | 256.00 | 248.00 | 253.25 | 253.25 | 16,502 |
| 01 Apr 2024 | 229.25 | 256.00 | 228.95 | 248.75 | 248.75 | 87,716 |
| 28 Mar 2024 | 227.55 | 233.00 | 224.00 | 225.75 | 225.75 | 41,288 |
| 27 Mar 2024 | 234.05 | 238.45 | 224.90 | 227.00 | 227.00 | 57,262 |
| 26 Mar 2024 | 238.10 | 240.00 | 231.30 | 233.35 | 233.35 | 86,481 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 241.00 | 243.45 | 233.35 | 238.10 | 238.10 | 36,843 |
| 21 Mar 2024 | 231.00 | 236.35 | 228.90 | 229.65 | 229.65 | 48,694 |
| 20 Mar 2024 | 231.55 | 234.80 | 225.40 | 227.20 | 227.20 | 150,072 |
| 19 Mar 2024 | 237.00 | 238.95 | 225.00 | 228.10 | 228.10 | 133,276 |
| 18 Mar 2024 | 231.00 | 238.75 | 228.75 | 231.25 | 231.25 | 157,945 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 216.15 | 237.55 | 216.15 | 232.95 | 232.95 | 164,969 |
| 13 Mar 2024 | 236.35 | 249.10 | 216.00 | 219.75 | 219.75 | 54,735 |
| 12 Mar 2024 | 258.95 | 263.00 | 240.35 | 242.80 | 242.80 | 20,833 |
| 11 Mar 2024 | 259.35 | 268.25 | 257.00 | 258.25 | 258.25 | 29,262 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 270.30 | 274.00 | 268.00 | 269.40 | 269.40 | 12,233 |
| 06 Mar 2024 | 291.55 | 291.55 | 263.60 | 265.80 | 265.80 | 56,495 |
| 05 Mar 2024 | 290.70 | 292.70 | 282.00 | 284.40 | 284.40 | 78,162 |
| 04 Mar 2024 | 310.80 | 310.80 | 289.90 | 291.00 | 291.00 | 5,692 |
| 01 Mar 2024 | 286.05 | 296.95 | 286.05 | 293.25 | 293.25 | 82,733 |
| 29 Feb 2024 | 291.05 | 291.80 | 281.60 | 286.80 | 286.80 | 121,577 |
| 28 Feb 2024 | 309.95 | 309.95 | 285.90 | 290.00 | 290.00 | 21,724 |
| 27 Feb 2024 | 311.65 | 312.75 | 301.25 | 303.05 | 303.05 | 8,471 |
| 26 Feb 2024 | 319.55 | 319.55 | 309.25 | 311.65 | 311.65 | 32,793 |
| 23 Feb 2024 | 297.75 | 327.00 | 297.40 | 318.50 | 318.50 | 102,741 |
| 22 Feb 2024 | 296.10 | 300.60 | 290.15 | 294.85 | 294.85 | 40,471 |
| 21 Feb 2024 | 300.55 | 307.10 | 292.05 | 296.10 | 296.10 | 48,133 |
| 20 Feb 2024 | 303.40 | 312.35 | 300.00 | 300.80 | 300.80 | 15,265 |
| 16 Feb 2024 | 315.00 | 319.00 | 307.00 | 310.05 | 310.05 | 12,782 |
| 15 Feb 2024 | 301.50 | 317.85 | 292.10 | 309.35 | 309.35 | 44,026 |
| 14 Feb 2024 | 296.30 | 298.20 | 283.20 | 292.55 | 292.55 | 23,528 |
| 13 Feb 2024 | 303.75 | 310.00 | 292.15 | 297.65 | 297.65 | 29,462 |
| 12 Feb 2024 | 305.55 | 322.40 | 296.70 | 303.05 | 303.05 | 51,963 |
| 09 Feb 2024 | 320.00 | 320.00 | 291.60 | 303.85 | 303.85 | 29,622 |
| 08 Feb 2024 | 333.05 | 335.00 | 312.50 | 317.50 | 317.50 | 109,212 |
| 07 Feb 2024 | 298.15 | 340.00 | 298.00 | 331.75 | 331.75 | 401,925 |
| 06 Feb 2024 | 280.00 | 293.30 | 272.15 | 292.80 | 292.80 | 32,644 |
| 05 Feb 2024 | 279.05 | 288.00 | 277.55 | 279.35 | 279.35 | 47,917 |
| 02 Feb 2024 | 284.00 | 293.40 | 275.80 | 292.15 | 292.15 | 48,653 |
| 01 Feb 2024 | 284.95 | 285.00 | 277.70 | 279.45 | 279.45 | 7,593 |
| 31 Jan 2024 | 276.50 | 286.00 | 270.75 | 281.10 | 281.10 | 27,593 |
| 30 Jan 2024 | 277.85 | 277.85 | 270.80 | 273.70 | 273.70 | 17,962 |
| 29 Jan 2024 | 269.25 | 274.40 | 269.25 | 272.50 | 272.50 | 2,341 |
| 26 Jan 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - |
| 25 Jan 2024 | 276.00 | 279.95 | 272.30 | 274.60 | 274.60 | 10,114 |
| 24 Jan 2024 | 266.00 | 280.15 | 264.70 | 275.95 | 275.95 | 3,470 |
| 23 Jan 2024 | 282.20 | 284.10 | 268.60 | 270.30 | 270.30 | 3,325 |
| 22 Jan 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
| 19 Jan 2024 | 283.95 | 288.95 | 280.00 | 283.85 | 283.85 | 32,868 |
| 18 Jan 2024 | 272.95 | 284.30 | 265.95 | 283.90 | 283.90 | 58,483 |
| 17 Jan 2024 | 272.55 | 274.95 | 270.00 | 270.80 | 270.80 | 10,684 |
| 16 Jan 2024 | 271.05 | 279.00 | 271.05 | 272.50 | 272.50 | 3,809 |
| 12 Jan 2024 | 281.20 | 282.00 | 277.25 | 278.20 | 278.20 | 8,024 |
| 11 Jan 2024 | 283.65 | 283.65 | 275.05 | 278.50 | 278.50 | 7,512 |
| 10 Jan 2024 | 269.55 | 279.85 | 269.55 | 275.20 | 275.20 | 20,889 |
| 09 Jan 2024 | 275.15 | 277.00 | 270.20 | 271.20 | 271.20 | 17,041 |
| 08 Jan 2024 | 281.90 | 283.00 | 272.55 | 273.15 | 273.15 | 25,749 |
| 05 Jan 2024 | 282.50 | 283.05 | 273.00 | 277.55 | 277.55 | 10,902 |
| 04 Jan 2024 | 281.90 | 285.20 | 278.10 | 280.60 | 280.60 | 21,125 |
| 03 Jan 2024 | 280.95 | 284.05 | 279.00 | 281.90 | 281.90 | 3,846 |
| 02 Jan 2024 | 289.95 | 289.95 | 276.15 | 282.90 | 282.90 | 14,387 |
| 29 Dec 2023 | 284.95 | 286.80 | 280.45 | 285.65 | 285.65 | 14,412 |
| 28 Dec 2023 | 290.00 | 290.75 | 280.40 | 281.80 | 281.80 | 5,832 |
| 27 Dec 2023 | 298.80 | 298.80 | 285.40 | 286.30 | 286.30 | 6,146 |
| 26 Dec 2023 | 300.05 | 302.90 | 286.85 | 290.85 | 290.85 | 29,620 |
| 22 Dec 2023 | 293.00 | 299.55 | 287.70 | 299.15 | 299.15 | 106,334 |
| 21 Dec 2023 | 281.95 | 288.60 | 274.95 | 285.30 | 285.30 | 12,300 |
| 20 Dec 2023 | 307.95 | 310.25 | 289.40 | 289.40 | 289.40 | 13,542 |
| 19 Dec 2023 | 308.40 | 310.90 | 298.10 | 304.60 | 304.60 | 69,868 |
| 18 Dec 2023 | 282.05 | 296.15 | 282.05 | 296.15 | 296.15 | 56,870 |
| 15 Dec 2023 | 292.00 | 294.00 | 279.90 | 282.05 | 282.05 | 38,405 |
| 14 Dec 2023 | 289.95 | 296.00 | 284.95 | 288.60 | 288.60 | 67,518 |
| 13 Dec 2023 | 277.55 | 284.60 | 267.25 | 282.70 | 282.70 | 20,531 |
| 12 Dec 2023 | 273.25 | 276.90 | 264.50 | 271.05 | 271.05 | 21,305 |
| 11 Dec 2023 | 268.05 | 272.05 | 263.85 | 264.55 | 264.55 | 5,687 |
| 08 Dec 2023 | 264.70 | 268.00 | 263.00 | 267.05 | 267.05 | 27,002 |
| 07 Dec 2023 | 261.40 | 265.00 | 259.15 | 262.50 | 262.50 | 11,220 |
| 06 Dec 2023 | 255.05 | 266.05 | 255.05 | 261.30 | 261.30 | 14,759 |
| 05 Dec 2023 | 269.00 | 269.00 | 262.00 | 263.10 | 263.10 | 11,475 |
| 04 Dec 2023 | 267.80 | 273.00 | 260.40 | 264.60 | 264.60 | 9,936 |
| 01 Dec 2023 | 263.20 | 266.00 | 262.80 | 263.50 | 263.50 | 5,385 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.