Birla Cable

BRLE
🏛️ india →
156.44
Last Update: 2025-09-26
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
2024-12-31 210.60 216.99 209.98 212.35 0.0M
2024-12-30 210.80 213.00 210.51 211.14 0.0M
2024-12-27 216.30 216.38 209.02 210.62 0.0M
2024-12-26 217.30 217.80 212.00 213.12 0.0M
2024-12-24 220.90 221.20 214.80 216.67 0.0M
2024-12-23 215.50 217.35 212.40 216.11 0.0M
2024-12-20 219.52 222.00 213.10 214.70 0.0M
2024-12-19 223.10 224.40 218.60 219.59 0.0M
2024-12-18 224.90 232.00 221.30 222.87 0.1M
2024-12-17 228.98 231.62 224.10 224.98 0.0M
2024-12-16 227.90 234.53 227.10 228.48 0.0M
2024-12-13 231.20 232.80 225.00 227.54 0.0M
2024-12-12 237.15 237.15 231.22 231.98 0.0M
2024-12-11 237.60 238.95 233.10 234.81 0.0M
2024-12-10 234.00 243.95 232.61 238.27 0.2M
2024-12-09 230.40 238.60 230.40 234.16 0.1M
2024-12-06 228.48 234.90 227.01 229.53 0.1M
2024-12-05 223.60 234.80 221.03 228.46 0.1M
2024-12-04 223.30 225.80 221.20 222.74 0.0M
2024-12-03 220.00 222.90 219.11 221.25 0.0M
2024-12-02 219.30 221.79 215.23 218.74 0.0M
2024-11-29 222.00 222.00 216.01 218.34 0.0M
2024-11-28 219.00 223.00 216.15 219.65 0.0M
2024-11-27 214.88 219.00 213.41 214.84 0.0M
2024-11-26 210.99 216.79 209.31 213.28 0.0M
2024-11-25 214.90 214.90 208.32 210.94 0.0M
2024-11-22 203.90 206.26 201.46 205.58 0.0M
2024-11-21 203.51 204.40 199.60 202.17 0.0M
2024-11-19 206.80 210.09 202.05 203.94 0.0M
2024-11-18 211.25 211.25 203.00 204.97 0.0M
2024-11-14 204.00 211.19 204.00 205.17 0.0M
2024-11-13 219.20 219.20 203.10 205.88 0.1M
2024-11-12 219.40 220.80 215.00 216.23 0.0M
2024-11-11 225.50 225.50 216.91 217.61 0.0M
2024-11-08 229.80 229.80 219.10 220.75 0.0M
2024-11-07 231.80 233.50 222.98 225.53 0.0M
2024-11-06 226.59 235.40 224.29 231.82 0.0M
2024-11-05 228.99 228.99 220.94 223.68 0.0M
2024-11-04 228.00 229.74 220.51 222.57 0.0M
2024-11-01 222.85 233.42 222.84 228.48 0.0M
2024-10-31 219.00 224.15 219.00 222.40 0.0M
2024-10-30 218.50 224.80 217.05 221.80 0.0M
2024-10-29 219.00 219.00 214.55 217.20 0.0M
2024-10-28 210.65 218.85 207.00 216.85 0.1M
2024-10-25 219.80 221.60 208.00 213.85 0.1M
2024-10-24 225.40 233.45 220.00 221.05 0.1M
2024-10-23 224.85 226.50 213.55 223.00 0.0M
2024-10-22 232.80 233.95 223.00 224.85 0.0M
2024-10-21 236.80 240.70 231.60 232.60 0.0M
2024-10-18 233.90 238.50 232.20 236.30 0.0M
2024-10-17 243.00 243.00 232.35 233.90 0.1M
2024-10-16 236.80 240.80 236.75 238.60 0.0M
2024-10-15 243.90 244.95 235.10 236.10 0.1M
2024-10-14 245.85 246.95 241.30 242.85 0.0M
2024-10-11 245.60 247.00 242.85 244.80 0.0M
2024-10-10 245.85 247.95 243.10 245.00 0.0M
2024-10-09 242.10 248.85 239.00 244.55 0.0M
2024-10-08 236.35 243.95 234.05 240.35 0.0M
2024-10-07 251.25 251.25 235.00 236.75 0.0M
2024-10-04 247.60 252.10 246.55 247.80 0.0M
2024-10-03 249.90 252.50 249.00 250.05 0.0M
2024-10-01 253.40 255.70 251.60 252.75 0.0M
2024-09-30 254.95 256.00 251.20 252.75 0.0M
2024-09-27 256.75 258.50 253.05 254.95 0.1M
2024-09-26 260.40 261.00 256.00 256.80 0.0M
2024-09-25 261.35 263.70 258.45 259.75 0.0M
2024-09-24 258.55 264.75 258.20 260.10 0.1M
2024-09-23 256.85 262.50 256.35 258.15 0.0M
2024-09-20 257.90 261.45 255.50 256.85 0.0M
2024-09-19 268.00 268.00 255.05 256.55 0.1M
2024-09-18 263.70 270.15 261.00 261.90 0.1M
2024-09-17 267.25 267.30 261.65 263.70 0.1M
2024-09-16 270.20 272.60 265.50 266.60 0.1M
2024-09-13 269.95 278.60 266.60 270.20 0.1M
2024-09-12 262.30 289.85 260.25 269.05 0.2M
2024-09-11 264.80 264.95 258.55 259.70 0.0M
2024-09-10 259.90 265.95 259.70 263.90 0.1M
2024-09-09 265.00 265.05 257.15 259.05 0.1M
2024-09-06 276.00 276.00 262.50 263.65 0.1M
2024-09-05 272.60 275.00 269.05 270.70 0.0M
2024-09-04 273.00 273.95 270.15 271.00 0.0M
2024-09-03 270.00 284.40 270.00 274.15 0.2M
2024-09-02 273.00 276.75 269.10 269.95 0.1M
2024-08-30 272.00 275.45 270.60 271.40 0.1M
2024-08-29 277.70 279.40 269.00 271.25 0.1M
2024-08-28 278.40 282.40 274.35 277.45 0.2M
2024-08-27 277.70 279.65 275.25 278.25 0.1M
2024-08-26 277.00 289.70 275.80 276.95 0.4M
2024-08-23 277.45 289.35 273.70 278.70 0.3M
2024-08-22 282.75 283.75 275.00 276.20 0.1M
2024-08-21 272.00 286.65 269.00 282.75 0.3M
2024-08-20 265.00 272.85 264.45 268.25 0.2M
2024-08-19 261.10 264.50 261.00 261.95 0.1M
2024-08-16 258.45 261.70 255.05 259.75 0.1M
2024-08-14 263.90 266.00 252.60 254.65 0.1M
2024-08-13 258.00 266.50 256.60 260.00 0.1M
2024-08-12 266.00 266.05 255.40 259.15 0.3M
2024-08-09 278.80 280.90 271.50 272.75 0.1M
2024-08-08 282.40 288.65 274.10 275.50 0.2M
2024-08-07 274.95 283.95 270.20 282.40 0.2M
2024-08-06 278.80 285.00 265.25 267.15 0.2M
2024-08-05 280.00 287.50 271.30 274.10 0.4M
2024-08-02 295.05 303.65 290.55 296.35 0.2M
2024-08-01 300.00 310.30 292.70 301.65 1.0M
2024-07-31 284.56 300.00 283.10 298.50 0.7M
2024-07-30 288.80 290.82 282.11 283.12 0.2M
2024-07-29 291.00 293.99 284.10 287.76 0.2M
2024-07-26 295.74 300.35 290.98 293.00 0.3M
2024-07-25 289.90 295.02 280.20 292.96 0.3M
2024-07-24 291.15 302.38 288.02 291.13 0.5M
2024-07-23 288.51 295.04 252.60 291.09 0.5M
2024-07-22 268.00 296.00 266.90 287.05 1.0M
2024-07-19 278.16 279.70 268.50 270.61 0.3M
2024-07-18 286.00 288.66 277.00 280.21 0.5M
2024-07-16 281.00 317.00 280.00 289.89 6.1M
2024-07-15 247.90 291.80 247.74 282.50 3.4M
2024-07-12 247.01 249.00 245.58 246.40 0.0M
2024-07-11 250.20 251.00 247.00 248.64 0.1M
2024-07-10 247.25 254.40 241.00 249.12 0.1M
2024-07-09 247.50 250.37 245.20 246.22 0.0M
2024-07-08 251.30 255.50 245.60 247.06 0.1M
2024-07-05 251.49 256.66 249.10 250.46 0.1M
2024-07-04 252.00 256.00 250.00 251.11 0.1M
2024-07-03 253.00 261.52 249.83 252.69 0.2M
2024-07-02 247.85 250.98 246.41 249.03 0.1M
2024-07-01 241.05 250.79 240.49 247.60 0.1M
2024-06-28 242.40 244.78 239.11 241.04 0.1M
2024-06-27 243.90 248.20 240.41 241.34 0.1M
2024-06-26 244.95 248.06 242.31 243.15 0.1M
2024-06-25 248.75 253.12 237.25 244.22 0.1M
2024-06-24 249.50 255.00 244.00 248.67 0.1M
2024-06-21 251.50 255.71 247.00 249.09 0.1M
2024-06-20 243.25 261.00 243.11 251.55 0.2M
2024-06-19 249.00 250.03 241.95 243.24 0.1M
2024-06-18 254.90 255.01 248.44 249.29 0.1M
2024-06-14 253.20 258.38 252.00 252.89 0.1M
2024-06-13 254.44 258.39 252.91 254.27 0.1M
2024-06-12 255.35 262.00 253.53 254.44 0.1M
2024-06-11 245.65 261.34 245.01 255.13 0.4M
2024-06-10 241.10 250.00 238.00 244.93 0.1M
2024-06-07 237.10 242.20 236.30 240.10 0.1M
2024-06-06 224.90 241.75 224.90 233.60 0.2M
2024-06-05 214.75 230.95 209.30 224.90 0.1M
2024-06-04 232.50 232.75 209.00 213.65 0.1M
2024-06-03 238.00 238.00 230.00 231.70 0.1M
2024-05-31 236.70 239.00 229.30 231.90 0.1M
2024-05-30 236.75 241.50 234.15 235.30 0.0M
2024-05-29 237.70 239.50 234.55 237.15 0.1M
2024-05-28 241.20 243.20 237.00 237.75 0.0M
2024-05-27 243.00 248.00 240.00 240.60 0.1M
2024-05-24 237.25 247.00 237.25 241.95 0.1M
2024-05-23 240.30 241.25 237.85 238.75 0.0M
2024-05-22 238.50 242.00 237.05 239.30 0.1M
2024-05-21 240.00 241.40 236.30 237.15 0.1M
2024-05-18 240.30 242.40 234.95 240.45 0.1M
2024-05-17 240.00 243.85 234.35 239.10 0.1M
2024-05-16 240.80 246.50 236.85 239.15 0.1M
2024-05-15 241.95 247.40 238.10 239.75 0.1M
2024-05-14 241.00 247.65 238.10 240.55 0.1M
2024-05-13 246.90 248.00 233.70 237.80 0.2M
2024-05-10 249.00 262.90 245.00 253.90 0.1M
2024-05-09 257.20 258.60 246.00 248.30 0.1M
2024-05-08 256.00 259.30 250.55 256.05 0.0M
2024-05-07 265.10 265.10 251.95 255.15 0.1M
2024-05-06 274.40 274.40 262.05 263.80 0.1M
2024-05-03 274.00 275.00 267.10 268.90 0.1M
2024-05-02 272.85 275.25 269.95 271.95 0.1M
2024-04-30 273.10 277.80 270.00 270.80 0.1M
2024-04-29 280.00 281.65 272.45 273.10 0.1M
2024-04-26 273.95 276.60 271.10 274.40 0.1M
2024-04-25 279.70 282.40 266.60 270.70 0.2M
2024-04-24 283.80 289.00 277.05 279.70 0.2M
2024-04-23 276.85 291.00 275.00 283.05 0.5M
2024-04-22 262.00 284.00 258.10 273.15 0.6M
2024-04-19 252.00 267.70 246.00 259.20 0.2M
2024-04-18 262.00 265.90 251.05 253.50 0.1M
2024-04-16 250.50 263.30 250.25 260.45 0.1M
2024-04-15 255.50 260.30 241.05 252.85 0.1M
2024-04-12 265.00 266.30 260.05 262.20 0.1M
2024-04-10 267.25 272.50 262.10 266.25 0.1M
2024-04-09 251.00 280.00 251.00 266.55 0.5M
2024-04-08 258.00 258.00 251.10 252.25 0.1M
2024-04-05 254.65 257.25 249.20 254.85 0.1M
2024-04-04 257.80 261.95 252.95 254.95 0.1M
2024-04-03 250.00 259.70 250.00 257.40 0.1M
2024-04-02 249.15 256.95 247.40 252.95 0.2M
2024-04-01 229.05 255.90 229.05 249.05 0.6M
2024-03-28 227.85 233.00 224.00 225.35 0.1M
2024-03-27 236.00 237.95 224.50 226.70 0.2M
2024-03-26 239.55 240.90 231.00 233.45 0.1M
2024-03-22 232.50 245.00 232.00 238.05 0.2M
2024-03-21 230.65 236.60 229.05 230.20 0.1M
2024-03-20 229.00 234.80 225.60 227.25 0.2M
2024-03-19 231.35 238.80 225.00 227.70 0.2M
2024-03-18 231.20 238.90 228.40 231.00 0.2M
2024-03-15 233.90 240.00 222.85 233.40 0.2M
2024-03-14 220.45 238.00 215.05 233.95 0.2M
2024-03-13 238.00 249.95 216.65 219.65 0.2M
2024-03-12 259.40 261.85 240.05 242.65 0.2M
2024-03-11 262.00 268.50 257.10 258.30 0.1M
2024-03-07 268.45 274.40 266.10 268.95 0.1M
2024-03-06 285.00 288.70 263.30 265.80 0.3M
2024-03-05 290.00 293.45 282.00 283.35 0.1M
2024-03-04 298.00 300.05 289.85 290.90 0.1M
2024-03-02 294.00 298.85 293.45 297.10 0.0M
2024-03-01 288.45 296.95 287.60 293.45 0.2M
2024-02-29 291.45 292.20 280.00 287.35 0.2M
2024-02-28 304.45 308.20 286.20 290.00 0.3M
2024-02-27 310.05 314.00 301.00 303.40 0.2M
2024-02-26 318.80 319.90 309.00 311.70 0.2M
2024-02-23 296.65 327.35 296.65 318.45 1.4M
2024-02-22 295.80 301.20 290.50 294.90 0.1M
2024-02-21 302.10 308.95 290.35 294.75 0.2M
2024-02-20 302.15 312.90 297.50 300.45 0.1M
2024-02-19 311.25 316.00 300.20 301.25 0.1M
2024-02-16 310.35 319.50 306.00 309.90 0.2M
2024-02-15 294.50 317.90 292.80 309.45 0.3M
2024-02-14 293.00 297.90 283.55 292.50 0.1M
2024-02-13 304.15 310.70 292.00 296.80 0.2M
2024-02-12 306.70 323.60 296.10 302.60 0.4M
2024-02-09 319.60 319.60 289.60 303.60 0.3M
2024-02-08 333.75 334.00 313.00 318.05 0.7M
2024-02-07 299.00 340.00 297.30 331.75 3.2M
2024-02-06 279.75 293.70 271.75 292.80 0.5M
2024-02-05 278.70 287.90 278.70 279.75 0.5M
2024-02-02 282.00 293.60 275.00 293.35 0.6M
2024-02-01 284.00 284.05 278.00 279.65 0.1M
2024-01-31 279.00 286.50 272.50 281.10 0.1M
2024-01-30 272.40 276.55 270.55 273.45 0.1M
2024-01-29 273.00 276.80 272.00 272.35 0.1M
2024-01-25 276.40 279.70 272.35 274.90 0.1M
2024-01-24 265.80 280.90 263.00 274.90 0.1M
2024-01-23 285.60 285.60 269.00 270.60 0.1M
2024-01-20 281.30 284.00 277.50 284.00 0.1M
2024-01-19 285.60 288.85 280.15 284.00 0.2M
2024-01-18 271.10 284.20 265.45 283.85 0.2M
2024-01-17 272.30 274.90 270.00 270.70 0.1M
2024-01-16 274.15 278.75 271.85 272.30 0.1M
2024-01-15 280.00 280.00 272.05 273.95 0.1M
2024-01-12 279.50 282.00 277.00 278.10 0.1M
2024-01-11 280.00 283.50 275.00 278.90 0.1M
2024-01-10 271.50 279.20 271.20 275.25 0.1M
2024-01-09 276.95 277.20 270.40 271.05 0.1M
2024-01-08 278.25 283.90 272.30 273.10 0.1M
2024-01-05 283.45 283.45 273.45 277.30 0.2M
2024-01-04 281.50 284.95 279.10 281.75 0.1M
2024-01-03 275.60 283.50 275.60 281.35 0.1M
2024-01-02 287.45 287.45 275.20 283.00 0.1M
2024-01-01 287.05 287.90 284.45 286.10 0.1M