Dynamic Cables Limited (BOM:540795)
India · Delayed Price · Currency is INR 457.50
+3.45 (0.76%)
At close: Aug 21, 2026
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 432.50 | 441.65 | 405.00 | 407.40 | 407.40 | -6.29% | 87,508 |
| Jul 21, 2026 | 441.80 | 468.90 | 428.35 | 434.75 | 434.75 | -2.35% | 713,438 |
| Jul 20, 2026 | 386.00 | 457.95 | 379.15 | 445.20 | 445.20 | 15.04% | 1,386,509 |
| Jul 17, 2026 | 394.00 | 394.00 | 377.55 | 387.00 | 387.00 | -1.55% | 38,555 |
| Jul 16, 2026 | 384.45 | 397.00 | 378.00 | 393.10 | 393.10 | 1.26% | 50,232 |
| Jul 15, 2026 | 396.15 | 402.85 | 384.90 | 388.20 | 388.20 | -0.28% | 70,735 |
| Jul 14, 2026 | 363.05 | 408.85 | 362.00 | 389.30 | 389.30 | 4.68% | 580,944 |
| Jul 13, 2026 | 362.75 | 374.95 | 357.00 | 371.90 | 371.90 | 2.66% | 30,148 |
| Jul 10, 2026 | 360.90 | 367.25 | 360.90 | 362.25 | 362.25 | 0.40% | 9,860 |
| Jul 9, 2026 | 348.70 | 367.55 | 348.70 | 361.30 | 360.80 | 2.86% | 19,674 |
| Jul 8, 2026 | 353.60 | 365.00 | 341.55 | 351.25 | 350.76 | -1.31% | 23,609 |
| Jul 7, 2026 | 361.10 | 361.15 | 353.25 | 355.90 | 355.41 | -1.77% | 14,488 |
| Jul 6, 2026 | 366.50 | 367.40 | 359.00 | 362.30 | 361.80 | -0.06% | 11,008 |
| Jul 3, 2026 | 366.75 | 372.55 | 355.00 | 362.50 | 362.00 | -0.79% | 24,023 |
| Jul 2, 2026 | 363.60 | 370.15 | 361.00 | 365.40 | 364.89 | 0.21% | 16,987 |
| Jul 1, 2026 | 375.40 | 375.40 | 362.20 | 364.65 | 364.15 | -0.87% | 17,020 |
| Jun 30, 2026 | 370.20 | 375.15 | 366.50 | 367.85 | 367.34 | -0.70% | 17,959 |
| Jun 29, 2026 | 376.35 | 376.35 | 361.00 | 370.45 | 369.94 | -1.79% | 20,973 |
| Jun 25, 2026 | 354.95 | 385.55 | 354.95 | 377.20 | 376.68 | 6.67% | 160,438 |
| Jun 24, 2026 | 361.65 | 361.65 | 348.95 | 353.60 | 353.11 | -1.94% | 12,951 |
| Jun 23, 2026 | 366.05 | 377.70 | 355.20 | 360.60 | 360.10 | -1.45% | 38,697 |
| Jun 22, 2026 | 374.95 | 374.95 | 360.65 | 365.90 | 365.39 | -0.22% | 22,948 |
| Jun 19, 2026 | 366.45 | 378.55 | 358.20 | 366.70 | 366.19 | -0.49% | 67,387 |
| Jun 18, 2026 | 324.30 | 374.95 | 324.00 | 368.50 | 367.99 | 13.52% | 323,700 |
| Jun 17, 2026 | 327.60 | 332.00 | 322.80 | 324.60 | 324.15 | -0.49% | 12,790 |
| Jun 16, 2026 | 322.00 | 328.90 | 319.55 | 326.20 | 325.75 | 1.81% | 9,781 |
| Jun 15, 2026 | 323.35 | 329.35 | 319.00 | 320.40 | 319.96 | 0.58% | 19,630 |
| Jun 12, 2026 | 313.60 | 320.35 | 308.35 | 318.55 | 318.11 | 5.01% | 14,208 |