DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 56.50
-1.00 (-1.74%)
At close: Mar 13, 2026
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 57.50 | 57.50 | 54.05 | 56.50 | 56.50 | -1.74% | 8,400 |
| Mar 12, 2026 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | -4.01% | 4,800 |
| Mar 11, 2026 | 55.50 | 59.90 | 55.20 | 59.90 | 59.90 | 5.09% | 10,800 |
| Mar 10, 2026 | 55.25 | 57.00 | 55.25 | 57.00 | 57.00 | -1.38% | 10,800 |
| Mar 9, 2026 | 55.00 | 57.90 | 55.00 | 57.80 | 57.80 | -0.17% | 6,000 |
| Mar 5, 2026 | 56.05 | 57.90 | 56.05 | 57.90 | 57.90 | 3.12% | 8,400 |
| Mar 4, 2026 | 55.15 | 58.95 | 55.15 | 56.15 | 56.15 | -5.15% | 10,800 |
| Mar 2, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | 1,200 |
| Feb 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,200 |
| Feb 26, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -0.83% | 8,400 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | 0.33% | 6,000 |
| Feb 20, 2026 | 60.50 | 60.50 | 59.80 | 59.80 | 59.80 | -1.16% | 3,600 |
| Feb 19, 2026 | 59.05 | 60.50 | 59.05 | 60.50 | 60.50 | -0.17% | 4,800 |
| Feb 18, 2026 | 60.00 | 60.60 | 58.50 | 60.60 | 60.60 | 1.00% | 7,200 |
| Feb 16, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.41% | 3,600 |
| Feb 12, 2026 | 59.55 | 60.90 | 59.55 | 60.25 | 60.25 | -1.07% | 3,600 |
| Feb 11, 2026 | 60.50 | 60.95 | 60.50 | 60.90 | 60.90 | 1.58% | 4,800 |
| Feb 10, 2026 | 60.85 | 60.95 | 59.95 | 59.95 | 59.95 | -0.91% | 7,200 |
| Feb 9, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 13,200 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,400 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 1,200 |
| Feb 4, 2026 | 60.00 | 60.55 | 60.00 | 60.50 | 60.50 | -3.89% | 6,000 |
| Feb 3, 2026 | 61.00 | 62.95 | 61.00 | 62.95 | 62.95 | 6.69% | 4,800 |
| Feb 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,200 |
| Feb 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99% | 1,200 |
| Jan 30, 2026 | 62.00 | 62.00 | 59.25 | 60.60 | 60.60 | -2.26% | 2,400 |
| Jan 29, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.89% | 8,400 |
| Jan 28, 2026 | 57.00 | 61.80 | 57.00 | 60.85 | 60.85 | 4.02% | 20,400 |
| Jan 27, 2026 | 58.15 | 58.50 | 57.00 | 58.50 | 58.50 | 0.60% | 10,800 |
| Jan 23, 2026 | 59.05 | 59.05 | 58.15 | 58.15 | 58.15 | -3.88% | 6,000 |
| Jan 22, 2026 | 59.75 | 60.60 | 58.60 | 60.50 | 60.50 | 5.22% | 8,400 |
| Jan 21, 2026 | 59.95 | 60.00 | 53.90 | 57.50 | 57.50 | -4.09% | 16,800 |
| Jan 20, 2026 | 59.55 | 60.50 | 59.00 | 59.95 | 59.95 | -3.15% | 22,800 |
| Jan 19, 2026 | 63.80 | 63.80 | 59.00 | 61.90 | 61.90 | -3.28% | 30,000 |
| Jan 14, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | -0.78% | 6,000 |
| Jan 13, 2026 | 63.75 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 9,600 |
| Jan 12, 2026 | 63.90 | 64.00 | 61.50 | 64.00 | 64.00 | 0.16% | 6,000 |
| Jan 9, 2026 | 64.60 | 64.60 | 61.00 | 63.90 | 63.90 | 1.51% | 14,400 |
| Jan 8, 2026 | 65.00 | 65.00 | 62.30 | 62.95 | 62.95 | -3.15% | 8,400 |
| Jan 7, 2026 | 65.10 | 65.60 | 64.05 | 65.00 | 65.00 | -0.15% | 28,800 |
| Jan 6, 2026 | 66.20 | 66.20 | 65.10 | 65.10 | 65.10 | -1.66% | 2,400 |
| Jan 5, 2026 | 66.00 | 66.20 | 65.40 | 66.20 | 66.20 | -3.29% | 9,600 |
| Jan 2, 2026 | 67.75 | 68.45 | 66.15 | 68.45 | 68.45 | 1.03% | 7,200 |
| Jan 1, 2026 | 66.50 | 68.35 | 66.50 | 67.75 | 67.75 | 1.88% | 8,400 |
| Dec 31, 2025 | 67.75 | 67.75 | 65.55 | 66.50 | 66.50 | -1.41% | 7,200 |
| Dec 30, 2025 | 67.90 | 67.90 | 64.15 | 67.45 | 67.45 | 2.20% | 9,600 |
| Dec 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | 1,200 |
| Dec 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | 1,200 |
| Dec 24, 2025 | 65.15 | 66.00 | 65.05 | 66.00 | 66.00 | -0.45% | 4,800 |