Cords Cable Industries share price history

NSE: CORDSCABLEBSE: 532941Industrial ProductsSmall Cap

Cords Cable Industries Limited · Face value ₹10 · Listed Feb 2008

₹299.15₹1.70 (0.57%)BSE ₹296.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹300.85.

29 Oct: open ₹300.00, high ₹310.00, low ₹292.05

52-week range of traded prices to 29 Oct 2026

₹127.01Low, 30 Mar 2026₹406.95High, 23 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹387 Cr2,299th largest listed
P/E: 15.74
P/B: 1.92
Dividend yield: 0.40%
ROE: 12.8%
ROCE: 16.7%
Debt to equity: 0.49
Volume, NSE: 15,461

Cords Cable Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Cords Cable Industries' share price is on record from 13 Feb 2008, when it closed at ₹139.45, to 29 Oct 2026. Its highest close was ₹382.90 on 22 Sep 2026 and its lowest ₹10.70 on 20 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	299.15	+60.7%	382.90	129.69	186.01	406.95	127.01	1,85,10,097
2025	186.20	−10.7%	213.71	150.56	211.70	222.00	146.65	1,23,53,303
2024	208.55	+84.4%	269.76	111.45	115.50	278.00	109.00	2,30,77,475
2023	113.10	+77.1%	121.25	62.05	63.85	125.95	61.05	4,19,07,807
2022	63.85	+5.5%	73.55	46.50	61.15	76.40	45.10	1,70,10,505
2021	60.50	+32.5%	76.40	38.90	45.85	83.55	38.35	3,38,71,531
2020	45.65	+9.9%	54.45	23.30	43.00	57.85	22.40	99,73,470
2019	41.55	−35.7%	68.85	36.45	64.95	74.70	35.10	34,83,723
2018	64.60	−47.9%	136.90	53.25	129.50	141.55	51.25	74,45,906
2017	124.00	+70.3%	149.35	72.05	73.05	153.95	70.30	1,92,94,818
2016	72.80	+27.6%	78.90	37.80	56.60	84.90	37.50	1,37,45,086
2015	57.05	+120.7%	57.05	19.90	26.15	59.70	18.75	62,96,288
2014	25.85	+72.3%	32.40	13.20	14.60	34.15	12.50	10,57,015
2013	15.00	−43.9%	27.60	10.70	27.45	28.50	10.50	2,89,001
2012	26.75	−6.3%	33.55	22.00	28.30	38.95	21.05	11,78,143
2011	28.55	−20.6%	41.35	22.20	37.20	41.70	21.75	25,38,125
2010	35.95	−11.8%	54.00	32.80	41.35	56.95	32.25	1,33,74,982
2009	40.75	+21.3%	58.20	27.95	34.00	61.70	25.80	76,62,743
2008	33.60	–	152.95	31.70	143.00	155.90	30.60	1,88,17,393

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 13 Feb 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	299.15	−10.0%	329.95	332.00	253.00	6,57,252
Sep 2026	332.50	+17.7%	285.00	406.95	282.50	85,20,915
Aug 2026	282.49	+40.2%	204.85	299.90	204.00	19,33,706
Jul 2026	201.53	−4.6%	214.00	217.95	197.00	2,49,938
Jun 2026	211.20	−12.0%	234.80	235.99	200.50	6,04,131
May 2026	239.90	+33.6%	178.00	259.40	178.00	41,30,892
Apr 2026	179.54	+38.4%	141.80	187.00	135.01	7,30,087
Mar 2026	129.69	−24.6%	168.63	170.95	127.01	6,78,283
Feb 2026	171.92	+5.6%	164.20	184.00	158.72	4,65,530
Jan 2026	162.77	−12.6%	186.01	193.00	151.15	5,39,363
Dec 2025	186.20	−10.2%	208.89	216.60	180.10	7,89,269
Nov 2025	207.24	+7.1%	195.00	214.99	165.00	14,02,143
Oct 2025	193.50	+11.6%	171.10	200.00	171.00	6,17,987
Sep 2025	173.34	−0.1%	174.11	188.94	170.01	3,45,987
Aug 2025	173.59	−7.2%	189.95	195.30	172.55	3,54,282
Jul 2025	187.14	−7.2%	202.13	210.00	185.00	9,91,058
Jun 2025	201.63	+2.2%	199.90	212.00	189.44	13,17,822
May 2025	197.23	+17.5%	166.62	222.00	161.99	22,50,947
Apr 2025	167.79	+6.8%	156.99	192.00	147.71	10,35,196
Mar 2025	157.07	−7.5%	173.92	186.07	156.00	8,26,513
Feb 2025	169.77	+3.1%	167.99	206.01	155.00	14,45,843
Jan 2025	164.65	−21.1%	211.70	218.11	146.65	9,76,256
Dec 2024	208.55	+6.3%	196.10	246.45	192.11	19,36,938
Nov 2024	196.25	−3.7%	205.00	225.50	180.80	9,43,999
Oct 2024	203.88	−8.8%	227.45	230.59	188.05	7,92,528
Sep 2024	223.62	+3.1%	217.00	237.50	195.80	6,71,929
Aug 2024	216.83	−8.8%	237.45	237.57	194.25	7,10,024
Jul 2024	237.84	+0.4%	237.40	259.99	215.10	9,28,656
Jun 2024	236.94	+13.0%	224.95	278.00	182.55	31,48,910
May 2024	209.60	+22.4%	172.90	244.00	170.55	25,50,954
Apr 2024	171.25	−1.1%	179.20	190.75	165.20	5,43,644
Mar 2024	173.10	−1.9%	184.70	190.00	140.45	6,78,644
Feb 2024	176.50	+24.5%	141.80	211.70	134.25	66,69,852
Jan 2024	141.80	+25.4%	115.50	141.80	109.00	35,01,397
Dec 2023	113.10	−0.1%	113.25	125.95	103.80	29,53,813
Nov 2023	113.25	+2.7%	111.15	120.40	109.25	18,46,966
Oct 2023	110.25	+7.4%	105.00	122.70	100.25	61,47,541
Sep 2023	102.70	+10.1%	94.85	108.90	90.45	16,97,314
Aug 2023	93.30	+2.7%	89.60	101.40	87.60	7,12,517
Jul 2023	90.85	+1.3%	91.30	101.20	85.40	11,47,199
Jun 2023	89.65	−1.6%	90.55	109.70	84.35	55,25,696
May 2023	91.10	+16.5%	79.70	100.30	74.05	90,05,061
Apr 2023	78.20	+24.8%	63.60	81.00	62.45	24,85,246
Mar 2023	62.65	−5.1%	65.50	73.35	61.05	12,16,299
Feb 2023	66.05	−7.4%	70.00	73.45	63.15	13,57,539
Jan 2023	71.35	+11.7%	63.85	87.90	63.80	78,12,616
Dec 2022	63.85	−9.2%	71.85	74.05	56.00	12,08,821
Nov 2022	70.30	+2.5%	70.05	76.40	60.75	34,64,308
Oct 2022	68.60	+15.8%	58.00	72.75	58.00	10,31,573
Sep 2022	59.25	−3.3%	61.30	71.50	57.15	14,98,337
Aug 2022	61.30	+11.5%	56.00	65.00	54.15	12,13,153
Jul 2022	55.00	+4.8%	51.05	57.90	51.05	5,46,089
Jun 2022	52.50	−3.6%	55.00	56.80	48.75	3,57,865
May 2022	54.45	−10.7%	61.95	61.95	50.00	5,51,736
Apr 2022	60.95	+21.4%	51.05	69.35	50.65	20,10,651
Mar 2022	50.20	−6.3%	52.00	56.00	48.30	8,70,248
Feb 2022	53.60	−10.7%	60.20	68.70	45.10	12,58,579
Jan 2022	60.00	−0.8%	61.15	73.90	56.80	29,99,145
Dec 2021	60.50	+24.1%	50.15	62.50	48.50	19,79,075
Nov 2021	48.75	−6.9%	53.60	56.80	48.15	8,16,720
Oct 2021	52.35	−2.1%	53.45	63.00	52.10	13,41,089
Sep 2021	53.45	+0.7%	53.20	57.50	52.10	9,35,951
Aug 2021	53.10	−14.7%	63.95	64.25	46.40	22,79,876
Jul 2021	62.25	−8.4%	68.40	74.00	61.20	36,77,670
Jun 2021	67.95	+28.8%	53.65	83.55	51.30	1,30,39,817
May 2021	52.75	+30.7%	40.00	54.30	39.90	30,67,466
Apr 2021	40.35	+2.2%	39.10	42.85	38.35	3,52,949
Mar 2021	39.50	−6.1%	43.00	49.85	38.45	22,70,096
Feb 2021	42.05	−6.5%	45.50	52.00	40.60	19,93,372
Jan 2021	44.95	−1.5%	45.85	52.00	43.90	21,17,450
Dec 2020	45.65	+7.8%	41.35	49.70	40.60	24,34,933
Nov 2020	42.35	+5.3%	39.50	44.00	38.00	2,95,917
Oct 2020	40.20	+4.7%	38.35	45.75	37.55	4,65,268
Sep 2020	38.40	−6.1%	40.90	44.80	37.55	2,65,580
Aug 2020	40.90	+24.5%	32.35	52.30	32.20	27,75,352
Jul 2020	32.85	−13.3%	38.00	40.40	31.50	6,39,181
Jun 2020	37.90	+26.3%	30.95	41.30	30.70	6,24,316
May 2020	30.00	−9.5%	32.40	33.25	26.00	1,02,512
Apr 2020	33.15	+35.3%	24.75	36.10	24.55	2,04,216
Mar 2020	24.50	−41.7%	41.05	43.95	22.40	2,88,131
Feb 2020	42.05	−15.8%	48.60	51.60	40.05	3,10,327
Jan 2020	49.95	+20.2%	43.00	57.85	40.25	15,67,737
Dec 2019	41.55	−3.8%	45.40	45.40	39.55	1,79,974
Nov 2019	43.20	−8.6%	45.65	48.30	41.45	2,27,710
Oct 2019	47.25	+9.8%	46.00	49.00	40.10	2,01,221
Sep 2019	43.05	+12.5%	37.60	49.50	35.65	3,74,421
Aug 2019	38.25	−13.3%	44.05	44.60	35.10	1,36,826
Jul 2019	44.10	−19.1%	55.30	56.90	40.15	1,94,323
Jun 2019	54.50	−11.1%	61.25	61.95	52.80	1,22,579
May 2019	61.30	−2.1%	62.20	66.00	56.65	2,36,540
Apr 2019	62.60	−4.8%	65.65	70.00	61.20	3,34,769
Mar 2019	65.75	+16.6%	57.15	68.00	56.50	6,38,597
Feb 2019	56.40	−5.4%	61.85	63.00	54.30	2,20,098
Jan 2019	59.60	−7.7%	64.95	74.70	56.35	6,16,665
Dec 2018	64.60	+6.8%	60.50	74.90	53.50	14,24,557
Nov 2018	60.50	−0.6%	60.05	68.85	58.25	5,25,054
Oct 2018	60.85	+0.7%	64.50	68.90	51.25	3,15,231
Sep 2018	60.40	−16.9%	72.30	81.95	60.00	3,37,340
Aug 2018	72.70	+1.2%	72.90	88.50	70.10	6,41,609
Jul 2018	71.85	+23.6%	59.90	84.90	55.10	11,56,328
Jun 2018	58.15	−27.8%	79.55	82.45	55.00	5,32,267
May 2018	80.50	−14.7%	98.00	98.00	70.30	4,09,087
Apr 2018	94.40	+17.3%	79.25	102.00	79.25	6,76,987
Mar 2018	80.50	−16.9%	97.25	103.50	74.00	5,75,402
Feb 2018	96.90	−14.8%	112.00	120.80	95.00	3,49,687
Jan 2018	113.70	−8.3%	129.50	141.55	113.70	5,02,357
Dec 2017	124.00	−2.3%	126.50	133.25	117.60	1,72,183
Nov 2017	126.95	−4.3%	130.80	153.95	126.00	18,49,857
Oct 2017	132.70	+29.6%	102.50	142.50	100.60	28,38,284
Sep 2017	102.40	−14.5%	120.90	130.20	100.60	10,04,351
Aug 2017	119.80	+4.1%	115.10	126.00	101.00	9,61,777
Jul 2017	115.05	−0.1%	115.95	137.00	112.60	13,94,520
Jun 2017	115.15	+33.7%	86.85	121.00	83.10	20,20,981
May 2017	86.10	−12.1%	98.90	101.25	78.60	6,64,276
Apr 2017	97.90	+28.1%	75.90	111.00	75.75	34,83,519
Mar 2017	76.45	+1.1%	76.55	84.50	74.75	8,82,129
Feb 2017	75.65	−1.0%	77.10	83.40	74.35	9,60,261
Jan 2017	76.45	+5.0%	73.05	87.95	70.30	30,62,680
Dec 2016	72.80	+27.1%	58.00	84.90	53.60	56,73,781
Nov 2016	57.30	−16.5%	69.50	71.00	49.10	4,79,722
Oct 2016	68.60	+33.2%	50.55	70.90	49.25	9,41,401
Sep 2016	51.50	−11.4%	59.45	62.00	47.70	3,92,718
Aug 2016	58.10	−0.5%	60.70	64.95	51.15	5,72,038
Jul 2016	58.40	−0.2%	57.90	65.00	54.30	7,06,809
Jun 2016	58.50	+27.2%	45.05	65.90	42.60	12,73,327
May 2016	46.00	−7.4%	49.00	52.30	39.00	3,79,890
Apr 2016	49.65	+11.7%	44.40	57.00	43.60	2,38,110
Mar 2016	44.45	+17.6%	37.60	49.00	37.50	3,68,583
Feb 2016	37.80	−34.0%	59.00	59.00	37.50	2,91,005
Jan 2016	57.25	+0.4%	56.60	70.80	47.10	24,27,702
Dec 2015	57.05	+49.5%	38.50	59.70	34.70	22,27,385
Nov 2015	38.15	+3.4%	36.60	40.50	32.70	1,68,441
Oct 2015	36.90	−2.8%	38.45	43.45	32.25	6,76,690
Sep 2015	37.95	+22.2%	30.00	38.50	25.90	5,81,181
Aug 2015	31.05	−14.8%	36.10	49.35	28.50	8,70,264
Jul 2015	36.45	+57.8%	24.50	40.25	22.00	8,85,521
Jun 2015	23.10	−2.5%	23.50	25.45	19.65	56,038
May 2015	23.70	−0.8%	24.50	25.50	22.30	34,349
Apr 2015	23.90	−7.4%	25.55	28.00	21.20	1,69,808
Mar 2015	25.80	+7.9%	23.50	34.45	18.75	3,76,664
Feb 2015	23.90	−4.2%	24.50	29.80	22.00	1,32,881
Jan 2015	24.95	−3.5%	26.15	31.00	23.50	1,17,066
Dec 2014	25.85	−7.7%	27.70	32.55	24.50	1,45,297
Nov 2014	28.00	+4.9%	27.10	34.15	24.40	1,05,718
Oct 2014	26.70	+2.7%	24.75	31.45	23.65	31,440
Sep 2014	26.00	−5.8%	26.55	32.90	24.60	1,03,885
Aug 2014	27.60	−0.2%	28.40	29.40	23.45	59,834
Jul 2014	27.65	−13.6%	32.00	33.40	25.40	1,00,298
Jun 2014	32.00	+69.3%	19.25	32.05	19.00	2,55,653
May 2014	18.90	−0.5%	19.00	22.60	14.40	1,08,176
Apr 2014	19.00	+26.2%	16.35	21.00	16.35	56,612
Mar 2014	15.05	+6.7%	13.50	16.90	12.50	63,223
Feb 2014	14.10	+4.1%	14.00	15.75	13.20	8,466
Jan 2014	13.55	−9.7%	14.60	16.55	13.00	18,413
Dec 2013	15.00	+8.7%	13.85	16.50	13.70	25,277
Nov 2013	13.80	+16.0%	12.45	13.80	11.60	16,158
Oct 2013	11.90	+10.2%	11.30	13.55	10.80	9,345
Sep 2013	10.80	−23.1%	13.35	13.35	10.50	3,023
Aug 2013	14.05	−10.8%	15.00	15.00	14.05	4,114
Jul 2013	15.75	+10.5%	14.90	15.95	14.50	3,984
Jun 2013	14.25	−6.6%	15.60	16.05	14.05	650
May 2013	15.25	+4.8%	14.80	17.50	14.50	8,514
Apr 2013	14.55	−19.6%	18.15	19.70	14.55	22,245
Mar 2013	18.10	−19.7%	22.90	23.70	16.55	82,920
Feb 2013	22.55	−8.0%	24.50	25.90	22.20	42,442
Jan 2013	24.50	−8.4%	27.45	28.50	24.50	70,329
Dec 2012	26.75	+7.2%	25.80	32.45	24.80	2,19,479
Nov 2012	24.95	+4.2%	23.90	28.00	23.50	57,351
Oct 2012	23.95	−4.2%	25.30	28.45	21.05	84,584
Sep 2012	25.00	+9.4%	23.95	27.00	22.30	76,842
Aug 2012	22.85	−3.8%	24.95	28.25	22.20	85,360
Jul 2012	23.75	−6.9%	25.35	27.15	23.50	40,330
Jun 2012	25.50	+8.3%	23.00	26.90	21.25	2,06,993
May 2012	23.55	−23.8%	31.55	34.00	23.00	1,06,648
Apr 2012	30.90	+9.4%	28.75	33.20	28.65	47,607
Mar 2012	28.25	−5.7%	32.00	32.00	26.00	60,168
Feb 2012	29.95	−3.5%	31.05	38.95	29.30	1,10,947
Jan 2012	31.05	+8.8%	28.30	33.00	26.40	81,834
Dec 2011	28.55	−0.2%	27.50	29.45	21.75	88,308
Nov 2011	28.60	−4.3%	30.85	34.00	24.90	80,798
Oct 2011	29.90	−3.2%	31.75	31.80	28.80	1,20,121
Sep 2011	30.90	−7.9%	32.50	35.90	30.85	93,197
Aug 2011	33.55	−13.0%	38.75	39.40	29.00	2,27,278
Jul 2011	38.55	+10.3%	35.45	41.70	34.20	2,86,470
Jun 2011	34.95	+5.6%	33.45	39.00	31.50	2,32,558
May 2011	33.10	−13.9%	38.20	38.75	30.50	1,00,028
Apr 2011	38.45	+19.0%	33.00	40.35	33.00	3,71,780
Mar 2011	32.30	−1.7%	33.35	36.45	25.00	2,24,734
Feb 2011	32.85	−1.9%	33.10	38.00	27.20	4,10,681
Jan 2011	33.50	−6.8%	37.20	38.50	32.25	3,02,172
Dec 2010	35.95	−5.8%	38.25	42.50	32.25	2,70,647
Nov 2010	38.15	−6.0%	42.20	44.40	35.50	3,98,081
Oct 2010	40.60	−7.2%	44.10	46.90	40.00	3,99,413
Sep 2010	43.75	0.0%	44.10	49.30	43.50	5,06,489
Aug 2010	43.75	+10.3%	39.55	54.70	39.25	26,69,319
Jul 2010	39.65	−7.7%	43.00	47.25	39.50	4,59,140
Jun 2010	42.95	+5.9%	47.00	47.50	38.50	3,63,037
May 2010	40.55	−10.6%	44.65	45.50	38.05	4,68,892
Apr 2010	45.35	+10.7%	41.10	50.20	41.10	11,88,533
Mar 2010	40.95	−0.8%	41.60	48.05	40.00	8,47,532
Feb 2010	41.30	−4.7%	42.00	49.95	39.05	5,09,066
Jan 2010	43.35	+6.4%	41.35	56.95	40.75	52,94,833
Dec 2009	40.75	+6.0%	39.85	46.50	38.05	12,56,355
Nov 2009	38.45	−9.7%	42.15	46.00	37.15	4,06,850
Oct 2009	42.60	−8.8%	46.70	47.60	41.55	7,05,130
Sep 2009	46.70	−2.1%	48.50	51.90	42.00	21,73,618
Aug 2009	47.70	+13.8%	43.00	49.00	37.00	7,91,588
Jul 2009	41.90	+3.5%	40.60	47.40	31.20	8,90,033
Jun 2009	40.50	−22.2%	51.15	61.70	40.10	10,00,275
May 2009	52.05	+43.6%	39.85	58.00	34.05	1,67,537
Apr 2009	36.25	+7.6%	31.50	47.80	28.00	50,458
Mar 2009	33.70	+13.1%	29.50	35.00	25.80	66,156
Feb 2009	29.80	−4.5%	32.00	36.25	29.05	33,447
Jan 2009	31.20	−7.1%	34.00	43.80	28.25	1,21,296
Dec 2008	33.60	−19.1%	40.10	46.45	30.60	97,604
Nov 2008	41.55	−10.9%	45.00	51.00	33.95	25,429
Oct 2008	46.65	−37.7%	75.00	75.00	31.50	90,659
Sep 2008	74.85	−11.6%	89.45	101.55	65.00	74,505
Aug 2008	84.65	+3.5%	81.20	97.00	79.15	1,71,128
Jul 2008	81.80	−11.5%	91.00	97.00	74.60	83,805
Jun 2008	92.45	−21.8%	122.00	122.00	91.95	60,048
May 2008	118.25	−1.7%	123.80	132.40	106.05	5,67,553
Apr 2008	120.30	+42.1%	86.00	124.80	82.00	7,62,284
Mar 2008	84.65	−31.3%	115.00	119.90	75.00	5,48,113
Feb 2008	123.30	–	143.00	155.90	110.20	1,63,36,265

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	300.00	310.00	292.05	299.15	299.45	15,461
28 Oct 2026	291.40	302.90	285.55	300.85	299.55	35,263
27 Oct 2026	274.95	288.50	269.00	288.50	286.26	30,638
26 Oct 2026	262.90	278.35	253.00	274.80	263.65	27,080
23 Oct 2026	272.50	285.00	266.00	266.00	269.62	14,732
22 Oct 2026	274.00	288.30	263.40	279.95	278.18	30,244
21 Oct 2026	289.00	289.00	274.55	274.60	277.27	43,729
19 Oct 2026	307.05	308.55	288.80	289.00	292.67	27,772
16 Oct 2026	305.00	311.70	299.10	304.00	305.91	19,363
15 Oct 2026	301.85	309.90	290.00	307.15	301.92	35,003
14 Oct 2026	311.00	311.00	300.00	301.85	305.54	24,992
13 Oct 2026	294.10	313.00	294.05	308.15	305.35	42,358
12 Oct 2026	289.55	301.55	275.00	301.50	284.82	58,232
9 Oct 2026	301.35	304.50	286.25	287.20	289.49	63,517
8 Oct 2026	316.10	318.00	300.20	301.30	304.82	37,971
7 Oct 2026	321.00	322.00	310.00	316.00	317.49	23,096
6 Oct 2026	308.65	322.95	300.00	314.35	313.62	39,443
5 Oct 2026	317.90	324.00	303.00	308.30	308.32	55,092
1 Oct 2026	329.95	332.00	315.90	318.90	321.91	33,266
30 Sep 2026	314.00	332.50	314.00	332.50	329.22	29,609
29 Sep 2026	315.50	335.00	314.85	316.70	317.93	75,912
28 Sep 2026	334.00	340.00	331.40	331.40	332.21	21,719

Prices in ₹ per share as traded, not adjusted.