Birla Cable

BRLE
🏛️ india →
157.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 135.55 139.35 135.55 137.50 0.1M
2022-12-29 133.25 137.40 133.25 135.55 0.1M
2022-12-28 134.30 138.45 133.20 135.90 0.1M
2022-12-27 132.95 135.65 131.05 133.80 0.1M
2022-12-26 124.00 131.45 121.45 129.80 0.1M
2022-12-23 128.55 129.20 121.00 121.65 0.1M
2022-12-22 139.00 139.50 128.00 129.60 0.2M
2022-12-21 146.30 148.75 137.10 138.65 0.2M
2022-12-20 147.60 147.60 144.75 146.65 0.1M
2022-12-19 147.95 149.85 145.00 146.50 0.1M
2022-12-16 150.60 151.90 145.15 146.80 0.1M
2022-12-15 150.70 152.75 148.35 149.75 0.1M
2022-12-14 150.05 154.00 149.65 150.15 0.1M
2022-12-13 153.65 154.65 149.00 149.90 0.1M
2022-12-12 150.75 154.20 148.50 152.65 0.2M
2022-12-09 159.45 159.95 148.05 150.85 0.3M
2022-12-08 158.15 161.90 157.35 158.20 0.2M
2022-12-07 158.55 161.35 156.80 157.70 0.2M
2022-12-06 158.60 165.80 157.10 157.95 0.4M
2022-12-05 158.20 161.60 157.20 158.60 0.2M
2022-12-02 156.85 161.70 155.55 158.10 0.2M
2022-12-01 158.60 161.00 156.00 156.85 0.2M
2022-11-30 163.00 165.35 156.50 157.35 0.3M
2022-11-29 161.45 171.40 160.95 162.70 1.1M
2022-11-28 161.55 164.95 158.30 160.15 0.4M
2022-11-25 154.40 164.70 154.40 160.00 0.8M
2022-11-24 153.65 157.00 153.00 153.35 0.1M
2022-11-23 153.40 161.00 152.25 153.60 0.4M
2022-11-22 155.00 155.45 151.00 152.50 0.1M
2022-11-21 151.95 156.70 150.05 155.00 0.2M
2022-11-18 148.60 157.85 147.90 152.05 0.4M
2022-11-17 143.00 149.80 142.90 147.10 0.2M
2022-11-16 148.00 150.70 141.95 143.00 0.1M
2022-11-15 146.60 149.75 144.50 146.80 0.1M
2022-11-14 154.00 154.95 144.55 145.30 0.3M
2022-11-11 159.25 161.20 154.10 155.35 0.2M
2022-11-10 162.70 165.95 153.30 157.40 0.5M
2022-11-09 153.90 163.50 151.50 162.60 1.3M
2022-11-07 153.00 154.90 148.50 152.50 0.4M
2022-11-04 148.45 151.80 145.00 149.70 0.2M
2022-11-03 144.00 149.70 144.00 146.80 0.1M
2022-11-02 149.10 150.90 144.00 144.80 0.1M
2022-11-01 155.10 158.00 147.00 149.10 0.8M
2022-10-31 146.00 154.80 145.80 146.65 0.4M
2022-10-28 134.95 147.90 133.60 144.15 0.6M
2022-10-27 131.95 133.90 131.10 132.90 0.0M
2022-10-25 134.00 134.60 129.80 131.15 0.1M
2022-10-24 128.00 137.00 128.00 133.35 0.0M
2022-10-21 132.85 132.85 130.00 130.75 0.0M
2022-10-20 130.25 132.65 129.00 130.25 0.0M
2022-10-19 130.85 136.70 129.85 131.40 0.1M
2022-10-18 130.70 132.70 128.50 129.95 0.0M
2022-10-17 131.00 132.95 129.00 129.55 0.1M
2022-10-14 135.10 137.00 130.55 132.05 0.1M
2022-10-13 135.65 135.65 131.70 133.00 0.0M
2022-10-12 134.40 137.20 132.05 134.85 0.1M
2022-10-11 140.95 141.45 133.85 135.50 0.1M
2022-10-10 142.00 143.90 138.30 139.65 0.1M
2022-10-07 139.70 147.25 137.60 145.90 0.3M
2022-10-06 132.05 142.00 132.05 138.10 0.1M
2022-10-04 130.55 133.20 129.20 132.05 0.0M
2022-10-03 128.90 133.55 128.00 128.55 0.1M
2022-09-30 128.25 131.55 126.85 128.00 0.1M
2022-09-29 129.75 131.90 126.05 127.05 0.0M
2022-09-28 127.45 129.90 125.20 127.00 0.1M
2022-09-27 125.70 134.95 124.25 127.55 0.1M
2022-09-26 129.35 131.20 123.80 125.70 0.1M
2022-09-23 136.10 136.20 132.05 132.90 0.1M
2022-09-22 133.15 138.15 133.15 134.90 0.1M
2022-09-21 139.35 139.40 133.00 133.95 0.1M
2022-09-20 143.00 144.25 137.05 138.50 0.1M
2022-09-19 141.05 146.30 140.00 141.15 0.1M
2022-09-16 148.90 150.75 138.00 140.35 0.2M
2022-09-15 148.35 153.50 145.85 148.90 0.2M
2022-09-14 149.70 151.55 146.05 148.30 0.2M
2022-09-13 145.50 154.00 142.10 152.70 0.5M
2022-09-12 144.00 149.75 143.95 145.65 0.1M
2022-09-09 145.50 147.35 143.50 144.75 0.1M
2022-09-08 149.70 152.95 141.25 144.35 0.2M
2022-09-07 148.00 154.00 145.85 148.55 0.4M
2022-09-06 149.40 157.70 146.40 150.30 2.0M
2022-09-05 121.25 143.85 120.70 143.85 1.4M
2022-09-02 120.55 121.45 119.50 119.90 0.1M
2022-09-01 120.80 121.90 119.35 119.75 0.0M
2022-08-30 121.10 123.80 120.10 120.65 0.0M
2022-08-29 115.60 121.00 115.10 120.35 0.0M
2022-08-26 122.00 123.45 117.35 121.25 0.1M
2022-08-25 122.80 123.90 120.00 120.35 0.1M
2022-08-24 117.10 122.80 117.10 120.60 0.1M
2022-08-23 116.25 120.00 116.25 117.10 0.1M
2022-08-22 120.90 120.90 115.75 117.25 0.1M
2022-08-19 119.00 122.60 117.30 120.85 0.1M
2022-08-18 121.00 121.70 118.60 119.35 0.1M
2022-08-17 120.00 121.55 118.00 118.90 0.1M
2022-08-16 119.10 121.20 118.60 119.15 0.1M
2022-08-12 120.00 122.00 117.70 118.60 0.1M
2022-08-11 120.10 123.00 114.15 118.90 0.3M
2022-08-10 130.90 132.15 124.40 127.20 0.1M
2022-08-08 126.45 131.30 126.45 129.85 0.1M
2022-08-05 130.00 135.50 126.50 127.75 0.1M
2022-08-04 133.30 134.90 126.35 128.90 0.1M
2022-08-03 136.25 137.40 131.25 133.30 0.1M
2022-08-02 135.80 141.40 134.00 136.65 0.2M
2022-08-01 131.00 140.70 131.00 136.15 0.3M
2022-07-29 130.55 132.40 128.30 129.75 0.1M
2022-07-28 129.75 130.90 128.25 128.75 0.1M
2022-07-27 126.80 131.35 126.80 129.05 0.1M
2022-07-26 130.85 130.85 126.35 127.40 0.1M
2022-07-25 129.40 132.90 126.30 130.45 0.1M
2022-07-22 130.00 131.70 129.00 129.40 0.1M
2022-07-21 129.80 134.40 128.85 129.65 0.1M
2022-07-20 130.95 134.95 128.10 129.40 0.2M
2022-07-19 130.90 132.90 129.00 129.95 0.2M
2022-07-18 120.00 136.70 120.00 131.85 0.7M
2022-07-15 117.40 124.70 116.60 119.10 0.1M
2022-07-14 121.90 122.70 111.55 117.40 0.1M
2022-07-13 122.80 124.50 120.10 121.90 0.1M
2022-07-12 117.05 125.00 116.50 121.15 0.2M
2022-07-11 116.75 118.90 115.35 116.75 0.0M
2022-07-08 120.10 120.45 116.15 116.75 0.1M
2022-07-07 118.60 121.50 114.15 119.10 0.1M
2022-07-06 122.10 124.00 115.25 116.95 0.2M
2022-07-05 109.00 127.45 107.70 121.90 0.4M
2022-07-04 108.00 108.50 106.00 107.65 0.0M
2022-07-01 107.55 109.70 106.15 107.45 0.0M
2022-06-30 108.55 111.20 105.65 107.65 0.0M
2022-06-29 108.50 114.45 108.25 109.10 0.1M
2022-06-28 109.00 112.25 107.90 111.60 0.0M
2022-06-27 109.00 113.00 108.25 109.05 0.0M
2022-06-24 105.75 109.35 104.80 107.20 0.0M
2022-06-23 104.90 106.00 102.00 103.95 0.0M
2022-06-22 106.40 108.35 101.10 103.20 0.1M
2022-06-21 103.00 105.60 99.10 104.55 0.1M
2022-06-20 104.80 104.80 95.35 97.30 0.1M
2022-06-17 105.50 105.50 100.45 103.65 0.1M
2022-06-16 113.75 113.75 100.50 103.95 0.1M
2022-06-15 110.30 112.45 109.00 109.75 0.0M
2022-06-14 110.60 113.00 107.65 110.30 0.1M
2022-06-13 115.00 115.00 107.80 108.65 0.1M
2022-06-10 116.70 118.10 114.10 115.45 0.0M
2022-06-09 117.90 120.00 115.70 117.30 0.0M
2022-06-08 117.80 121.65 114.30 116.10 0.1M
2022-06-07 120.00 121.55 108.00 118.05 0.1M
2022-06-06 120.00 121.95 117.45 120.25 0.0M
2022-06-03 122.10 126.70 120.40 121.30 0.1M
2022-06-02 120.90 123.00 119.00 120.30 0.1M
2022-06-01 125.30 125.50 120.05 120.90 0.1M
2022-05-31 125.70 129.90 105.00 124.50 0.1M
2022-05-30 124.70 128.30 124.65 125.60 0.1M
2022-05-27 124.70 126.55 122.00 123.25 0.0M
2022-05-26 122.55 129.70 114.25 124.80 0.2M
2022-05-25 135.00 135.00 120.35 121.55 0.2M
2022-05-24 133.45 138.75 127.35 129.50 0.2M
2022-05-23 127.95 137.45 126.80 131.75 0.2M
2022-05-20 125.95 129.75 125.70 127.15 0.1M
2022-05-19 124.00 126.50 123.10 124.65 0.1M
2022-05-18 128.30 131.60 127.90 129.00 0.1M
2022-05-17 122.00 130.10 120.00 127.60 0.2M
2022-05-16 120.00 123.00 117.65 119.60 0.0M
2022-05-13 118.70 123.50 117.60 119.35 0.1M
2022-05-12 112.00 116.00 109.40 114.45 0.1M
2022-05-11 119.60 121.90 109.00 113.95 0.2M
2022-05-10 127.50 130.75 116.25 119.60 0.1M
2022-05-09 124.00 130.00 120.65 126.65 0.1M
2022-05-06 128.20 129.00 123.05 124.65 0.1M
2022-05-05 130.60 133.00 127.50 128.30 0.1M
2022-05-04 134.00 136.25 126.10 128.10 0.1M
2022-05-02 139.70 141.15 131.35 133.55 0.1M
2022-04-29 138.80 145.95 138.50 139.85 0.2M
2022-04-28 140.00 142.60 135.05 137.40 0.1M
2022-04-27 142.00 142.25 136.60 138.75 0.1M
2022-04-26 142.75 145.05 140.80 142.20 0.1M
2022-04-25 142.50 143.95 139.45 141.10 0.2M
2022-04-22 147.60 149.90 144.00 145.10 0.2M
2022-04-21 149.50 151.70 147.25 148.20 0.2M
2022-04-20 149.90 154.00 146.00 148.10 0.3M
2022-04-19 157.85 162.65 136.25 144.45 0.4M
2022-04-18 155.55 161.00 155.20 156.35 0.2M
2022-04-13 159.95 163.70 158.00 158.60 0.2M
2022-04-12 158.40 162.10 157.00 158.75 0.2M
2022-04-11 162.80 164.35 157.00 160.05 0.2M
2022-04-08 165.95 167.65 160.15 162.50 0.2M
2022-04-07 163.50 172.80 162.25 164.85 0.6M
2022-04-06 159.35 169.50 156.40 163.55 0.6M
2022-04-05 161.35 161.60 157.65 159.10 0.2M
2022-04-04 159.50 162.80 157.65 159.05 0.2M
2022-04-01 156.00 160.80 156.00 157.35 0.2M
2022-03-31 157.80 159.60 156.00 156.70 0.2M
2022-03-30 158.80 161.70 156.00 156.90 0.2M
2022-03-29 159.10 163.95 156.20 157.35 0.4M
2022-03-28 157.50 165.30 155.50 157.45 0.3M
2022-03-25 166.40 168.60 156.10 158.45 0.3M
2022-03-24 169.45 171.15 163.85 165.50 0.3M
2022-03-23 160.50 177.55 160.50 165.95 1.7M
2022-03-22 158.80 163.00 157.10 160.30 0.3M
2022-03-21 158.65 164.70 156.00 158.30 0.6M
2022-03-17 159.45 162.95 155.50 156.60 0.4M
2022-03-16 158.45 164.35 155.15 157.75 0.5M
2022-03-15 160.00 166.00 153.05 156.10 0.6M
2022-03-14 162.10 165.00 156.10 157.20 0.6M
2022-03-11 168.00 172.80 159.35 162.30 1.8M
2022-03-10 145.40 168.35 142.00 165.45 4.0M
2022-03-09 145.55 149.40 141.20 142.25 0.4M
2022-03-08 142.80 149.35 141.15 143.35 0.4M
2022-03-07 145.90 148.40 138.00 141.45 0.7M
2022-03-04 135.20 152.50 135.05 143.60 1.9M
2022-03-03 145.55 149.70 136.35 138.50 0.6M
2022-03-02 148.10 152.10 141.25 143.90 0.9M
2022-02-28 136.00 154.80 132.20 146.50 3.1M
2022-02-25 124.50 139.00 124.10 136.15 1.8M
2022-02-24 124.50 130.80 116.00 117.75 1.1M
2022-02-23 119.85 132.65 115.05 132.15 1.4M
2022-02-22 116.35 116.35 107.40 110.55 0.3M
2022-02-21 126.65 128.00 117.20 118.80 0.2M
2022-02-18 123.90 133.90 123.10 126.20 0.5M
2022-02-17 129.65 132.00 124.50 125.40 0.2M
2022-02-16 134.20 136.00 126.75 127.70 0.3M
2022-02-15 129.95 135.00 128.20 131.95 0.7M
2022-02-14 128.50 139.70 124.10 126.45 0.9M
2022-02-11 128.10 144.50 123.25 132.30 2.9M
2022-02-10 117.55 137.50 117.50 128.80 3.8M
2022-02-09 123.15 127.00 114.25 115.45 1.3M
2022-02-08 100.25 121.40 98.80 118.75 1.3M
2022-02-07 103.50 105.00 100.50 101.20 0.1M
2022-02-04 103.70 105.70 101.90 102.35 0.1M
2022-02-03 101.75 105.75 100.60 102.65 0.2M
2022-02-02 95.95 101.70 95.60 100.25 0.1M
2022-02-01 103.70 103.70 91.35 94.85 0.2M
2022-01-31 103.45 103.45 100.40 100.85 0.1M
2022-01-28 96.00 100.05 96.00 98.00 0.1M
2022-01-27 97.05 98.40 94.00 95.80 0.0M
2022-01-25 91.90 98.00 90.40 97.05 0.1M
2022-01-24 99.00 99.40 90.10 92.55 0.1M
2022-01-21 104.40 104.40 97.10 99.55 0.1M
2022-01-20 98.05 104.20 98.05 102.75 0.1M
2022-01-19 100.70 102.45 97.90 99.30 0.1M
2022-01-18 103.50 104.95 98.20 100.70 0.1M
2022-01-17 107.90 107.90 103.50 103.90 0.1M
2022-01-14 108.30 108.30 105.60 105.80 0.1M
2022-01-13 108.25 109.80 106.00 106.55 0.1M
2022-01-12 106.65 111.00 106.60 107.40 0.2M
2022-01-11 109.00 111.75 105.00 105.60 0.1M
2022-01-10 108.35 109.95 107.00 108.00 0.1M
2022-01-07 109.75 111.95 105.45 106.20 0.2M
2022-01-06 102.10 109.50 102.10 106.95 0.3M
2022-01-05 101.10 107.35 100.75 105.35 0.2M
2022-01-04 107.30 108.30 101.05 102.55 0.2M
2022-01-03 106.00 110.00 105.10 106.45 0.4M