Skip to main content
logo
Dynamic Cables Limited (BOM:540795)
India flag India · Delayed Price · Currency is INR
362.25
+1.45 (0.40%)
At close: Jul 10, 2026

Dynamic Cables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026360.90367.25360.90362.25362.250.40%9,860
Jul 9, 2026348.70367.55348.70361.30360.802.86%19,674
Jul 8, 2026353.60365.00341.55351.25350.76-1.31%23,609
Jul 7, 2026361.10361.15353.25355.90355.41-1.77%14,488
Jul 6, 2026366.50367.40359.00362.30361.80-0.06%11,008
Jul 3, 2026366.75372.55355.00362.50362.00-0.79%24,023
Jul 2, 2026363.60370.15361.00365.40364.890.21%16,987
Jul 1, 2026375.40375.40362.20364.65364.15-0.87%17,020
Jun 30, 2026370.20375.15366.50367.85367.34-0.70%17,959
Jun 29, 2026376.35376.35361.00370.45369.94-1.79%20,973
Jun 25, 2026354.95385.55354.95377.20376.686.67%160,438
Jun 24, 2026361.65361.65348.95353.60353.11-1.94%12,951
Jun 23, 2026366.05377.70355.20360.60360.10-1.45%38,697
Jun 22, 2026374.95374.95360.65365.90365.39-0.22%22,948
Jun 19, 2026366.45378.55358.20366.70366.19-0.49%67,387
Jun 18, 2026324.30374.95324.00368.50367.9913.52%323,700
Jun 17, 2026327.60332.00322.80324.60324.15-0.49%12,790
Jun 16, 2026322.00328.90319.55326.20325.751.81%9,781
Jun 15, 2026323.35329.35319.00320.40319.960.58%19,630
Jun 12, 2026313.60320.35308.35318.55318.115.01%14,208
Jun 11, 2026307.50307.50301.45303.35302.93-1.57%6,833
Jun 10, 2026317.95319.95306.80308.20307.77-3.07%9,402
Jun 9, 2026313.00320.90313.00317.95317.511.76%7,994
Jun 8, 2026313.15322.20312.00312.45312.02-3.70%19,358
Jun 5, 2026323.30329.70316.90324.45324.00-10,144
Jun 4, 2026336.20337.30322.80324.45324.00-1.67%22,321
Jun 3, 2026321.55334.45308.50329.95329.493.92%10,710
Jun 2, 2026329.95329.95310.05317.50317.06-0.77%6,462
Jun 1, 2026322.30326.75319.00319.95319.510.80%12,518
May 29, 2026332.95332.95315.95317.40316.96-2.50%13,042
May 27, 2026326.45335.25324.25325.55325.100.31%26,307
May 26, 2026323.90334.00315.00324.55324.100.50%10,547
May 25, 2026307.20325.55304.00322.95322.508.01%15,890
May 22, 2026306.75306.75297.05299.00298.59-1.82%8,273
May 21, 2026298.60306.95298.60304.55304.131.89%25,213
May 20, 2026295.00299.90286.70298.90298.490.86%9,361
May 19, 2026287.05300.25287.05296.35295.943.29%11,728
May 18, 2026302.05303.30277.75286.90286.50-7.03%67,833
May 15, 2026326.25328.25305.05308.60308.17-4.35%17,051
May 14, 2026340.80340.80305.70322.65322.20-3.51%37,555
May 13, 2026329.10350.00328.60334.40333.941.69%86,485
May 12, 2026407.10416.90328.80328.85328.39-19.98%203,500
May 11, 2026424.15424.15403.05410.95410.38-2.43%30,517
May 8, 2026426.95426.95415.05421.20420.621.35%19,544
May 7, 2026404.90423.55404.05415.60415.023.58%19,266
May 6, 2026403.55412.05393.60401.25400.69-0.88%14,570
May 5, 2026393.05408.50384.20404.80404.242.90%25,474
May 4, 2026374.40394.70365.50393.40392.866.25%18,394
Apr 30, 2026370.20376.30357.75370.25369.74-0.79%10,311
Apr 29, 2026382.80389.30371.60373.20372.68-2.74%9,453