Dynamic Cables Limited (BOM:540795)
India · Delayed Price · Currency is INR 428.00
-8.75 (-2.00%)
At close: Oct 1, 2026
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 438.60 | 438.60 | 418.00 | 428.00 | 428.00 | -2.00% | 20,387 |
| Sep 30, 2026 | 439.40 | 446.95 | 435.95 | 436.75 | 436.75 | 0.78% | 9,861 |
| Sep 29, 2026 | 434.85 | 437.95 | 421.05 | 433.35 | 433.35 | -0.44% | 26,039 |
| Sep 28, 2026 | 451.25 | 451.25 | 432.30 | 435.25 | 435.25 | -4.53% | 20,291 |
| Sep 25, 2026 | 472.95 | 474.90 | 451.50 | 455.90 | 455.90 | -3.73% | 36,961 |
| Sep 24, 2026 | 476.00 | 482.95 | 465.00 | 473.55 | 473.55 | -0.75% | 38,083 |
| Sep 23, 2026 | 454.00 | 481.85 | 447.00 | 477.15 | 477.15 | 5.11% | 66,505 |
| Sep 22, 2026 | 459.00 | 465.00 | 450.00 | 453.95 | 453.95 | -0.81% | 9,981 |
| Sep 21, 2026 | 457.45 | 467.00 | 400.00 | 457.65 | 457.65 | 0.04% | 20,678 |
| Sep 18, 2026 | 444.35 | 463.75 | 443.55 | 457.45 | 457.45 | 3.43% | 20,913 |
| Sep 17, 2026 | 433.80 | 448.00 | 433.80 | 442.30 | 442.30 | 1.96% | 24,361 |
| Sep 16, 2026 | 433.00 | 437.40 | 416.95 | 433.80 | 433.80 | 0.28% | 32,930 |
| Sep 15, 2026 | 460.30 | 460.30 | 431.00 | 432.60 | 432.60 | -5.01% | 25,360 |
| Sep 11, 2026 | 454.25 | 461.50 | 442.55 | 455.40 | 455.40 | 0.04% | 31,765 |
| Sep 10, 2026 | 458.70 | 476.45 | 452.00 | 455.20 | 455.20 | -0.38% | 50,776 |
| Sep 9, 2026 | 461.85 | 469.00 | 451.90 | 456.95 | 456.95 | -0.76% | 25,135 |
| Sep 8, 2026 | 459.20 | 475.30 | 453.00 | 460.45 | 460.45 | -0.15% | 48,485 |
| Sep 7, 2026 | 489.95 | 492.10 | 452.90 | 461.15 | 461.15 | -5.47% | 114,255 |
| Sep 4, 2026 | 541.50 | 545.95 | 485.10 | 487.85 | 487.85 | -10.52% | 128,805 |
| Sep 3, 2026 | 539.90 | 550.00 | 522.15 | 545.20 | 545.20 | 1.83% | 53,710 |
| Sep 2, 2026 | 545.00 | 550.30 | 530.50 | 535.40 | 535.40 | -1.25% | 96,437 |
| Sep 1, 2026 | 492.90 | 560.40 | 483.90 | 542.20 | 542.20 | 9.96% | 464,326 |
| Aug 31, 2026 | 494.70 | 501.10 | 483.05 | 493.10 | 493.10 | 1.10% | 89,745 |
| Aug 28, 2026 | 448.50 | 490.00 | 447.15 | 487.75 | 487.75 | 8.88% | 108,016 |
| Aug 27, 2026 | 457.65 | 461.35 | 446.90 | 447.95 | 447.95 | -2.38% | 13,904 |
| Aug 26, 2026 | 433.25 | 460.60 | 431.80 | 458.85 | 458.85 | 7.22% | 42,391 |
| Aug 25, 2026 | 434.25 | 434.25 | 423.15 | 427.95 | 427.95 | -1.45% | 18,857 |
| Aug 24, 2026 | 469.20 | 474.45 | 430.05 | 434.25 | 434.25 | -5.08% | 49,351 |
| Aug 21, 2026 | 454.40 | 461.50 | 451.30 | 457.50 | 457.50 | 0.76% | 16,047 |
| Aug 20, 2026 | 451.45 | 462.00 | 445.95 | 454.05 | 454.05 | 1.88% | 10,887 |
| Aug 19, 2026 | 452.00 | 454.40 | 443.45 | 445.65 | 445.65 | -1.62% | 17,018 |
| Aug 18, 2026 | 465.95 | 468.00 | 450.05 | 453.00 | 453.00 | -2.56% | 24,779 |
| Aug 17, 2026 | 453.05 | 469.90 | 446.05 | 464.90 | 464.90 | 3.23% | 43,491 |
| Aug 14, 2026 | 455.55 | 472.20 | 448.00 | 450.35 | 450.35 | -0.88% | 33,157 |
| Aug 13, 2026 | 458.15 | 463.20 | 450.00 | 454.35 | 454.35 | -0.20% | 44,937 |
| Aug 12, 2026 | 448.00 | 464.95 | 439.65 | 455.25 | 455.25 | 3.30% | 77,202 |
| Aug 11, 2026 | 426.50 | 448.20 | 419.45 | 440.70 | 440.70 | 4.31% | 49,046 |
| Aug 10, 2026 | 397.85 | 429.95 | 392.75 | 422.50 | 422.50 | 5.05% | 63,189 |
| Aug 7, 2026 | 408.50 | 410.85 | 400.70 | 402.20 | 402.20 | - | 5,018 |
| Aug 6, 2026 | 406.00 | 407.45 | 398.10 | 402.20 | 402.20 | -0.70% | 19,813 |
| Aug 5, 2026 | 402.30 | 415.00 | 402.30 | 405.05 | 405.05 | 1.59% | 26,379 |
| Aug 4, 2026 | 402.30 | 405.00 | 397.00 | 398.70 | 398.70 | -0.81% | 14,784 |
| Aug 3, 2026 | 394.90 | 407.00 | 394.90 | 401.95 | 401.95 | 1.55% | 30,145 |
| Jul 31, 2026 | 384.95 | 403.00 | 384.35 | 395.80 | 395.80 | 2.99% | 29,423 |
| Jul 30, 2026 | 391.00 | 393.45 | 383.25 | 384.30 | 384.30 | -2.50% | 26,958 |
| Jul 29, 2026 | 398.85 | 398.85 | 390.80 | 394.15 | 394.15 | -0.04% | 12,917 |
| Jul 28, 2026 | 416.95 | 416.95 | 391.00 | 394.30 | 394.30 | -4.86% | 25,799 |
| Jul 27, 2026 | 403.50 | 419.90 | 402.40 | 414.45 | 414.45 | 2.96% | 44,398 |
| Jul 24, 2026 | 403.05 | 424.80 | 394.35 | 402.55 | 402.55 | -0.97% | 80,930 |
| Jul 23, 2026 | 404.25 | 423.40 | 403.00 | 406.50 | 406.50 | -0.22% | 89,079 |