Dynamic Cables Limited (BOM:540795)
India · Delayed Price · Currency is INR 409.50
-23.25 (-5.37%)
At close: Jul 25, 2025
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 393.55 | 405.25 | 392.30 | 400.00 | 400.00 | -1.79% | 40,575 |
| Jul 30, 2025 | 398.05 | 423.25 | 398.05 | 407.30 | 407.30 | 1.61% | 41,500 |
| Jul 29, 2025 | 408.90 | 418.20 | 396.05 | 400.85 | 400.85 | -0.51% | 30,405 |
| Jul 28, 2025 | 402.05 | 411.10 | 387.85 | 402.90 | 402.90 | -1.61% | 61,936 |
| Jul 25, 2025 | 434.95 | 434.95 | 406.40 | 409.50 | 409.50 | -5.37% | 78,107 |
| Jul 24, 2025 | 440.30 | 451.20 | 427.70 | 432.75 | 432.75 | -2.77% | 46,553 |
| Jul 23, 2025 | 451.30 | 471.65 | 430.00 | 445.10 | 445.10 | -1.86% | 227,593 |
| Jul 22, 2025 | 459.35 | 468.00 | 451.45 | 453.55 | 453.55 | 0.06% | 27,344 |
| Jul 21, 2025 | 464.20 | 464.55 | 448.25 | 453.30 | 453.30 | -2.90% | 12,359 |
| Jul 18, 2025 | 474.75 | 474.75 | 456.45 | 466.85 | 466.85 | 1.18% | 45,245 |
| Jul 17, 2025 | 440.30 | 473.15 | 434.80 | 461.40 | 461.40 | 3.98% | 74,952 |
| Jul 16, 2025 | 469.90 | 471.10 | 433.50 | 443.75 | 443.75 | -6.16% | 96,928 |
| Jul 15, 2025 | 485.15 | 496.90 | 468.05 | 472.90 | 472.90 | -2.61% | 44,608 |
| Jul 14, 2025 | 486.00 | 497.60 | 453.90 | 485.55 | 485.55 | 0.03% | 45,313 |
| Jul 11, 2025 | 524.85 | 525.00 | 477.00 | 485.40 | 485.40 | -3.20% | 33,403 |
| Jul 10, 2025 | 512.48 | 513.70 | 496.05 | 501.45 | 501.45 | 0.26% | 21,454 |
| Jul 9, 2025 | 506.88 | 518.33 | 495.18 | 500.15 | 500.15 | 0.28% | 36,286 |
| Jul 8, 2025 | 500.03 | 506.68 | 493.23 | 498.78 | 498.78 | -0.10% | 56,056 |
| Jul 7, 2025 | 502.45 | 507.70 | 481.95 | 499.25 | 499.25 | 1.49% | 68,972 |
| Jul 4, 2025 | 482.35 | 497.00 | 469.03 | 491.93 | 491.93 | 4.34% | 41,016 |
| Jul 3, 2025 | 449.08 | 483.08 | 449.03 | 471.45 | 471.45 | 5.58% | 71,022 |
| Jul 2, 2025 | 464.48 | 464.48 | 444.33 | 446.55 | 446.55 | -2.47% | 32,912 |
| Jul 1, 2025 | 450.00 | 469.00 | 445.38 | 457.85 | 457.85 | 3.39% | 41,942 |
| Jun 30, 2025 | 448.13 | 452.23 | 438.93 | 442.83 | 442.83 | -1.10% | 29,290 |
| Jun 27, 2025 | 475.03 | 479.68 | 444.00 | 447.75 | 447.75 | -5.92% | 64,814 |
| Jun 26, 2025 | 475.50 | 482.50 | 473.23 | 475.93 | 475.93 | 0.69% | 29,112 |
| Jun 25, 2025 | 483.53 | 487.50 | 469.93 | 472.65 | 472.65 | 0.56% | 30,476 |
| Jun 24, 2025 | 465.98 | 481.98 | 458.68 | 470.00 | 470.00 | 2.31% | 41,888 |
| Jun 23, 2025 | 455.48 | 469.50 | 453.18 | 459.40 | 459.40 | -0.23% | 38,530 |
| Jun 20, 2025 | 438.50 | 462.50 | 438.50 | 460.48 | 460.23 | 3.45% | 52,998 |
| Jun 19, 2025 | 454.43 | 463.50 | 436.15 | 445.13 | 444.88 | -1.15% | 20,730 |
| Jun 18, 2025 | 442.53 | 455.18 | 437.63 | 450.33 | 450.08 | 1.98% | 17,300 |
| Jun 17, 2025 | 445.10 | 456.85 | 437.53 | 441.58 | 441.34 | -0.79% | 18,212 |
| Jun 16, 2025 | 431.55 | 448.60 | 414.43 | 445.08 | 444.83 | 2.75% | 23,500 |
| Jun 13, 2025 | 421.60 | 438.85 | 421.60 | 433.18 | 432.94 | -2.35% | 52,170 |
| Jun 12, 2025 | 448.28 | 449.00 | 433.03 | 443.60 | 443.36 | 0.29% | 40,748 |
| Jun 11, 2025 | 438.13 | 449.18 | 432.88 | 442.33 | 442.09 | 1.77% | 34,212 |
| Jun 10, 2025 | 454.48 | 454.48 | 431.75 | 434.63 | 434.39 | -0.92% | 7,548 |
| Jun 9, 2025 | 452.50 | 461.00 | 430.00 | 438.68 | 438.44 | -2.86% | 18,408 |
| Jun 6, 2025 | 453.78 | 463.85 | 447.63 | 451.58 | 451.33 | 1.47% | 24,230 |
| Jun 5, 2025 | 447.63 | 454.50 | 440.28 | 445.03 | 444.78 | 0.40% | 38,350 |
| Jun 4, 2025 | 439.50 | 458.45 | 435.58 | 443.25 | 443.01 | 1.91% | 65,550 |
| Jun 3, 2025 | 434.45 | 452.73 | 424.33 | 434.93 | 434.69 | 1.96% | 22,462 |
| Jun 2, 2025 | 442.38 | 442.38 | 424.35 | 426.58 | 426.34 | -1.68% | 7,736 |
| May 30, 2025 | 423.53 | 452.23 | 423.20 | 433.85 | 433.61 | 2.52% | 64,938 |
| May 29, 2025 | 436.93 | 440.00 | 420.95 | 423.20 | 422.97 | -2.00% | 35,116 |
| May 28, 2025 | 434.23 | 444.00 | 429.40 | 431.83 | 431.59 | -0.71% | 47,676 |
| May 27, 2025 | 418.73 | 455.88 | 414.65 | 434.93 | 434.69 | 4.94% | 77,744 |
| May 26, 2025 | 409.15 | 430.48 | 409.15 | 414.45 | 414.23 | 1.13% | 39,342 |
| May 23, 2025 | 414.98 | 414.98 | 398.00 | 409.80 | 409.58 | -1.20% | 31,262 |