DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 72.95
+1.85 (2.60%)
At close: Aug 20, 2025
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.00 | 73.00 | 72.00 | 72.70 | 72.70 | 2.83% | 7,200 |
| Aug 21, 2025 | 73.30 | 73.30 | 70.70 | 70.70 | 70.70 | -3.08% | 4,800 |
| Aug 20, 2025 | 75.00 | 75.00 | 71.60 | 72.95 | 72.95 | 2.60% | 7,200 |
| Aug 19, 2025 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | -1.32% | 8,400 |
| Aug 18, 2025 | 74.45 | 74.45 | 72.05 | 72.05 | 72.05 | -3.22% | 7,200 |
| Aug 14, 2025 | 72.25 | 74.45 | 72.25 | 74.45 | 74.45 | -0.07% | 2,400 |
| Aug 13, 2025 | 77.00 | 77.00 | 72.20 | 74.50 | 74.50 | 2.05% | 8,400 |
| Aug 12, 2025 | 71.60 | 73.80 | 71.60 | 73.00 | 73.00 | 1.96% | 7,200 |
| Aug 11, 2025 | 72.60 | 73.00 | 71.15 | 71.60 | 71.60 | -4.41% | 12,000 |
| Aug 8, 2025 | 71.50 | 74.90 | 71.50 | 74.90 | 74.90 | - | 2,400 |
| Aug 7, 2025 | 77.00 | 77.00 | 74.90 | 74.90 | 74.90 | 3.31% | 2,400 |
| Aug 6, 2025 | 70.85 | 72.50 | 70.85 | 72.50 | 72.50 | -1.02% | 10,800 |
| Aug 5, 2025 | 74.00 | 74.00 | 73.25 | 73.25 | 73.25 | -3.62% | 6,000 |
| Aug 4, 2025 | 73.35 | 76.00 | 73.35 | 76.00 | 76.00 | 1.20% | 3,600 |
| Aug 1, 2025 | 78.00 | 78.00 | 75.00 | 75.10 | 75.10 | -0.13% | 10,800 |
| Jul 31, 2025 | 78.80 | 78.80 | 75.15 | 75.20 | 75.20 | -4.69% | 7,200 |
| Jul 30, 2025 | 75.00 | 78.90 | 73.80 | 78.90 | 78.90 | 2.87% | 7,200 |
| Jul 29, 2025 | 76.70 | 76.70 | 76.35 | 76.70 | 76.70 | 5.00% | 19,200 |
| Jul 28, 2025 | 73.00 | 74.25 | 72.20 | 73.05 | 73.05 | -1.62% | 15,600 |
| Jul 25, 2025 | 75.00 | 75.45 | 74.25 | 74.25 | 74.25 | -3.57% | 8,400 |
| Jul 24, 2025 | 76.30 | 77.00 | 75.00 | 77.00 | 77.00 | 0.92% | 3,600 |
| Jul 23, 2025 | 74.00 | 76.60 | 74.00 | 76.30 | 76.30 | 3.95% | 12,000 |
| Jul 22, 2025 | 71.15 | 75.00 | 71.15 | 73.40 | 73.40 | 0.82% | 13,200 |
| Jul 21, 2025 | 74.00 | 74.65 | 72.60 | 72.80 | 72.80 | -4.21% | 14,400 |
| Jul 18, 2025 | 78.85 | 80.40 | 73.80 | 76.00 | 76.00 | -1.17% | 67,200 |
| Jul 17, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 4.98% | 13,200 |
| Jul 16, 2025 | 73.20 | 73.25 | 73.20 | 73.25 | 73.25 | 4.94% | 16,800 |
| Jul 15, 2025 | 69.35 | 69.80 | 69.35 | 69.80 | 69.80 | 4.96% | 15,600 |
| Jul 14, 2025 | 68.00 | 69.00 | 66.50 | 66.50 | 66.50 | -1.77% | 12,000 |
| Jul 11, 2025 | 63.70 | 67.70 | 63.70 | 67.70 | 67.70 | 3.28% | 7,200 |
| Jul 10, 2025 | 65.00 | 66.00 | 65.00 | 65.55 | 65.55 | -1.06% | 16,800 |
| Jul 9, 2025 | 65.15 | 67.00 | 65.00 | 66.25 | 66.25 | -0.75% | 8,400 |
| Jul 8, 2025 | 66.50 | 67.25 | 66.50 | 66.75 | 66.75 | -0.74% | 8,400 |
| Jul 7, 2025 | 66.60 | 68.95 | 65.55 | 67.25 | 67.25 | 0.98% | 6,000 |
| Jul 4, 2025 | 69.00 | 69.05 | 66.50 | 66.60 | 66.60 | 1.22% | 22,800 |
| Jul 3, 2025 | 66.00 | 66.00 | 64.00 | 65.80 | 65.80 | 0.46% | 13,200 |
| Jul 2, 2025 | 63.55 | 65.50 | 62.95 | 65.50 | 65.50 | 3.07% | 14,400 |
| Jul 1, 2025 | 64.15 | 64.50 | 63.20 | 63.55 | 63.55 | -3.49% | 13,200 |
| Jun 30, 2025 | 66.00 | 66.00 | 62.65 | 65.85 | 65.85 | -0.08% | 32,400 |
| Jun 27, 2025 | 67.45 | 67.45 | 65.00 | 65.90 | 65.90 | -2.30% | 36,000 |
| Jun 26, 2025 | 68.20 | 68.20 | 66.75 | 67.45 | 67.45 | 0.15% | 2,400 |
| Jun 25, 2025 | 68.00 | 70.00 | 67.00 | 67.35 | 67.35 | -1.10% | 8,400 |
| Jun 24, 2025 | 67.15 | 68.20 | 66.50 | 68.10 | 68.10 | -0.37% | 12,000 |
| Jun 23, 2025 | 66.60 | 68.35 | 66.35 | 68.35 | 68.35 | 0.15% | 15,600 |
| Jun 20, 2025 | 66.25 | 69.55 | 65.00 | 68.25 | 68.25 | 3.02% | 25,200 |
| Jun 19, 2025 | 68.00 | 68.80 | 66.25 | 66.25 | 66.25 | -2.21% | 4,800 |
| Jun 18, 2025 | 65.50 | 69.00 | 65.50 | 67.75 | 67.75 | 0.67% | 21,600 |
| Jun 17, 2025 | 69.60 | 70.70 | 67.30 | 67.30 | 67.30 | -3.30% | 28,800 |
| Jun 16, 2025 | 69.65 | 70.80 | 67.05 | 69.60 | 69.60 | - | 27,600 |
| Jun 13, 2025 | 66.40 | 69.80 | 66.40 | 69.60 | 69.60 | -0.29% | 16,800 |