Dynamic Cables Limited (BOM:540795)
India · Delayed Price · Currency is INR 285.45
-13.30 (-4.45%)
At close: Jan 20, 2026
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 283.35 | 291.00 | 281.05 | 289.15 | 289.15 | 3.14% | 7,476 |
| Jan 21, 2026 | 285.00 | 288.00 | 276.95 | 280.35 | 280.35 | -1.79% | 7,792 |
| Jan 20, 2026 | 297.25 | 297.40 | 282.55 | 285.45 | 285.45 | -4.45% | 11,770 |
| Jan 19, 2026 | 302.05 | 308.95 | 297.75 | 298.75 | 298.75 | -3.19% | 5,632 |
| Jan 16, 2026 | 315.30 | 316.60 | 306.00 | 308.60 | 308.60 | -1.07% | 5,473 |
| Jan 14, 2026 | 341.95 | 341.95 | 311.15 | 311.95 | 311.95 | 0.34% | 6,507 |
| Jan 13, 2026 | 313.65 | 317.25 | 307.70 | 310.90 | 310.90 | -0.54% | 4,661 |
| Jan 12, 2026 | 318.70 | 318.70 | 307.00 | 312.60 | 312.60 | -2.34% | 4,775 |
| Jan 9, 2026 | 320.00 | 329.50 | 311.00 | 320.10 | 320.10 | -1.84% | 9,152 |
| Jan 8, 2026 | 325.05 | 333.20 | 322.00 | 326.10 | 326.10 | -1.82% | 3,143 |
| Jan 7, 2026 | 332.05 | 333.75 | 324.35 | 332.15 | 332.15 | 0.15% | 10,975 |
| Jan 6, 2026 | 343.70 | 343.70 | 324.50 | 331.65 | 331.65 | -1.43% | 15,124 |
| Jan 5, 2026 | 343.00 | 345.35 | 335.10 | 336.45 | 336.45 | -1.91% | 3,367 |
| Jan 2, 2026 | 340.75 | 343.90 | 336.65 | 343.00 | 343.00 | 1.92% | 16,234 |
| Jan 1, 2026 | 337.65 | 347.95 | 335.30 | 336.55 | 336.55 | 0.76% | 7,726 |
| Dec 31, 2025 | 335.00 | 335.95 | 331.80 | 334.00 | 334.00 | -0.28% | 4,026 |
| Dec 30, 2025 | 331.10 | 335.35 | 328.00 | 334.95 | 334.95 | 0.87% | 3,651 |
| Dec 29, 2025 | 334.10 | 336.60 | 330.35 | 332.05 | 332.05 | -1.72% | 5,710 |
| Dec 26, 2025 | 339.00 | 341.60 | 336.00 | 337.85 | 337.85 | -1.54% | 4,001 |
| Dec 24, 2025 | 353.00 | 354.90 | 339.00 | 343.15 | 343.15 | -2.67% | 9,756 |
| Dec 23, 2025 | 350.55 | 354.15 | 345.25 | 352.55 | 352.55 | 0.92% | 4,832 |
| Dec 22, 2025 | 342.40 | 356.00 | 337.90 | 349.35 | 349.35 | 4.58% | 11,906 |
| Dec 19, 2025 | 328.05 | 335.35 | 328.05 | 334.05 | 334.05 | 0.41% | 4,122 |
| Dec 18, 2025 | 328.15 | 334.05 | 323.55 | 332.70 | 332.70 | 1.39% | 6,519 |
| Dec 17, 2025 | 325.55 | 333.40 | 325.55 | 328.15 | 328.15 | -2.29% | 2,846 |
| Dec 16, 2025 | 337.05 | 337.15 | 331.40 | 335.85 | 335.85 | -0.39% | 2,384 |
| Dec 15, 2025 | 332.35 | 345.00 | 329.30 | 337.15 | 337.15 | 0.85% | 5,251 |
| Dec 12, 2025 | 330.50 | 335.15 | 330.50 | 334.30 | 334.30 | 1.70% | 3,555 |
| Dec 11, 2025 | 329.95 | 335.75 | 321.65 | 328.70 | 328.70 | 0.27% | 5,810 |
| Dec 10, 2025 | 333.00 | 334.25 | 325.60 | 327.80 | 327.80 | -0.18% | 4,576 |
| Dec 9, 2025 | 324.05 | 330.00 | 310.10 | 328.40 | 328.40 | 1.70% | 12,625 |
| Dec 8, 2025 | 333.20 | 333.20 | 321.20 | 322.90 | 322.90 | -3.25% | 12,925 |
| Dec 5, 2025 | 335.45 | 336.80 | 328.80 | 333.75 | 333.75 | -0.09% | 5,543 |
| Dec 4, 2025 | 330.05 | 336.40 | 324.55 | 334.05 | 334.05 | 1.14% | 5,614 |
| Dec 3, 2025 | 339.20 | 339.20 | 328.45 | 330.30 | 330.30 | -2.22% | 5,327 |
| Dec 2, 2025 | 340.80 | 340.85 | 330.75 | 337.80 | 337.80 | -0.88% | 5,256 |
| Dec 1, 2025 | 337.05 | 364.75 | 336.25 | 340.80 | 340.80 | 3.12% | 69,826 |
| Nov 28, 2025 | 334.65 | 334.65 | 327.00 | 330.50 | 330.50 | -1.24% | 9,184 |
| Nov 27, 2025 | 340.05 | 340.05 | 333.00 | 334.65 | 334.65 | -1.33% | 7,629 |
| Nov 26, 2025 | 342.10 | 358.65 | 329.45 | 339.15 | 339.15 | -3.66% | 31,016 |
| Nov 25, 2025 | 347.00 | 354.85 | 345.00 | 352.05 | 352.05 | 1.88% | 6,651 |
| Nov 24, 2025 | 360.05 | 360.20 | 343.20 | 345.55 | 345.55 | -3.88% | 6,762 |
| Nov 21, 2025 | 366.80 | 366.80 | 358.70 | 359.50 | 359.50 | -2.11% | 6,541 |
| Nov 20, 2025 | 355.00 | 375.55 | 355.00 | 367.25 | 367.25 | 1.38% | 7,288 |
| Nov 19, 2025 | 364.00 | 364.70 | 360.05 | 362.25 | 362.25 | -0.41% | 3,584 |
| Nov 18, 2025 | 365.05 | 368.00 | 363.00 | 363.75 | 363.75 | -2.35% | 5,024 |
| Nov 17, 2025 | 365.55 | 374.15 | 364.10 | 372.50 | 372.50 | 1.98% | 6,598 |
| Nov 14, 2025 | 374.60 | 374.60 | 364.25 | 365.25 | 365.25 | -1.36% | 7,916 |
| Nov 13, 2025 | 381.80 | 382.00 | 366.00 | 370.30 | 370.30 | -3.13% | 8,960 |
| Nov 12, 2025 | 379.50 | 383.55 | 378.55 | 382.25 | 382.25 | 0.63% | 5,624 |