Skip to main content
logo
Dynamic Cables Limited (BOM:540795)
India flag India · Delayed Price · Currency is INR
366.70
-1.80 (-0.49%)
At close: Jun 19, 2026

Dynamic Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026324.30374.95324.00368.50368.5013.52%323,700
Jun 17, 2026327.60332.00322.80324.60324.60-0.49%12,790
Jun 16, 2026322.00328.90319.55326.20326.201.81%9,781
Jun 15, 2026323.35329.35319.00320.40320.400.58%19,630
Jun 12, 2026313.60320.35308.35318.55318.555.01%14,208
Jun 11, 2026307.50307.50301.45303.35303.35-1.57%6,833
Jun 10, 2026317.95319.95306.80308.20308.20-3.07%9,402
Jun 9, 2026313.00320.90313.00317.95317.951.76%7,994
Jun 8, 2026313.15322.20312.00312.45312.45-3.70%19,358
Jun 5, 2026323.30329.70316.90324.45324.45-10,144
Jun 4, 2026336.20337.30322.80324.45324.45-1.67%22,321
Jun 3, 2026321.55334.45308.50329.95329.953.92%10,710
Jun 2, 2026329.95329.95310.05317.50317.50-0.77%6,462
Jun 1, 2026322.30326.75319.00319.95319.950.80%12,518
May 29, 2026332.95332.95315.95317.40317.40-2.50%13,042
May 27, 2026326.45335.25324.25325.55325.550.31%26,307
May 26, 2026323.90334.00315.00324.55324.550.50%10,547
May 25, 2026307.20325.55304.00322.95322.958.01%15,890
May 22, 2026306.75306.75297.05299.00299.00-1.82%8,273
May 21, 2026298.60306.95298.60304.55304.551.89%25,213
May 20, 2026295.00299.90286.70298.90298.900.86%9,361
May 19, 2026287.05300.25287.05296.35296.353.29%11,728
May 18, 2026302.05303.30277.75286.90286.90-7.03%67,833
May 15, 2026326.25328.25305.05308.60308.60-4.35%17,051
May 14, 2026340.80340.80305.70322.65322.65-3.51%37,555
May 13, 2026329.10350.00328.60334.40334.401.69%86,485
May 12, 2026407.10416.90328.80328.85328.85-19.98%203,500
May 11, 2026424.15424.15403.05410.95410.95-2.43%30,517
May 8, 2026426.95426.95415.05421.20421.201.35%19,544
May 7, 2026404.90423.55404.05415.60415.603.58%19,266
May 6, 2026403.55412.05393.60401.25401.25-0.88%14,570
May 5, 2026393.05408.50384.20404.80404.802.90%25,474
May 4, 2026374.40394.70365.50393.40393.406.25%18,394
Apr 30, 2026370.20376.30357.75370.25370.25-0.79%10,311
Apr 29, 2026382.80389.30371.60373.20373.20-2.74%9,453
Apr 28, 2026388.20391.45373.00383.70383.700.27%18,962
Apr 27, 2026363.75384.35363.75382.65382.654.75%19,662
Apr 24, 2026373.80379.60356.10365.30365.30-1.38%17,014
Apr 23, 2026348.95381.00348.40370.40370.406.33%39,229
Apr 22, 2026352.60352.60344.55348.35348.35-0.33%9,639
Apr 21, 2026351.20356.60344.75349.50349.50-0.36%13,837
Apr 20, 2026340.55364.35327.60350.75350.755.47%27,137
Apr 17, 2026324.60338.30320.55332.55332.552.92%34,833
Apr 16, 2026318.00325.00314.00323.10323.102.60%24,153
Apr 15, 2026303.00322.00303.00314.90314.904.29%38,819
Apr 13, 2026293.15305.90286.55301.95301.950.10%15,829
Apr 10, 2026295.70305.00295.70301.65301.652.12%8,383
Apr 9, 2026300.10310.65291.00295.40295.40-0.81%31,019
Apr 8, 2026280.20318.00277.45297.80297.809.67%61,286
Apr 7, 2026269.80276.45268.00271.55271.550.65%15,847