DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 58.15
-2.35 (-3.88%)
Jan 23, 2026, 3:10 PM IST
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 65.00 | 67.45 | 65.00 | 66.30 | 66.30 | -3.91% | 6,000 |
| Dec 22, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 3,600 |
| Dec 19, 2025 | 66.05 | 67.00 | 66.00 | 67.00 | 67.00 | 0.90% | 6,000 |
| Dec 18, 2025 | 64.50 | 66.40 | 64.05 | 66.40 | 66.40 | 1.53% | 4,800 |
| Dec 17, 2025 | 64.05 | 65.40 | 64.00 | 65.40 | 65.40 | 1.79% | 16,800 |
| Dec 16, 2025 | 64.00 | 65.00 | 63.00 | 64.25 | 64.25 | -4.81% | 4,800 |
| Dec 15, 2025 | 64.00 | 67.50 | 64.00 | 67.50 | 67.50 | 4.65% | 4,800 |
| Dec 12, 2025 | 64.00 | 65.00 | 62.00 | 64.50 | 64.50 | -2.27% | 14,400 |
| Dec 11, 2025 | 65.25 | 66.00 | 65.25 | 66.00 | 66.00 | - | 4,800 |
| Dec 10, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.15% | 3,600 |
| Dec 9, 2025 | 65.00 | 65.90 | 60.55 | 65.90 | 65.90 | -0.08% | 22,800 |
| Dec 8, 2025 | 68.20 | 68.20 | 63.05 | 65.95 | 65.95 | -4.42% | 22,800 |
| Dec 5, 2025 | 68.20 | 71.55 | 68.20 | 69.00 | 69.00 | -3.90% | 21,600 |
| Dec 4, 2025 | 70.90 | 71.80 | 69.20 | 71.80 | 71.80 | 1.27% | 7,200 |
| Dec 3, 2025 | 69.30 | 71.00 | 67.55 | 70.90 | 70.90 | -1.87% | 30,000 |
| Dec 2, 2025 | 71.00 | 72.95 | 71.00 | 72.25 | 72.25 | 1.76% | 9,600 |
| Dec 1, 2025 | 71.00 | 72.50 | 71.00 | 71.00 | 71.00 | -1.39% | 7,200 |
| Nov 27, 2025 | 70.75 | 72.00 | 69.70 | 72.00 | 72.00 | -0.28% | 8,400 |
| Nov 26, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.35% | 1,200 |
| Nov 25, 2025 | 73.00 | 73.00 | 68.50 | 72.45 | 72.45 | 0.63% | 6,000 |
| Nov 24, 2025 | 71.50 | 72.00 | 70.50 | 72.00 | 72.00 | -3.74% | 7,200 |
| Nov 21, 2025 | 72.25 | 74.80 | 69.10 | 74.80 | 74.80 | -0.20% | 20,400 |
| Nov 20, 2025 | 73.00 | 75.00 | 72.90 | 74.95 | 74.95 | 4.17% | 10,800 |
| Nov 19, 2025 | 72.00 | 72.90 | 70.60 | 71.95 | 71.95 | -1.44% | 7,200 |
| Nov 18, 2025 | 71.05 | 75.75 | 71.05 | 73.00 | 73.00 | -2.08% | 18,000 |
| Nov 17, 2025 | 76.00 | 76.00 | 71.50 | 74.55 | 74.55 | -1.97% | 44,400 |
| Nov 14, 2025 | 67.00 | 77.45 | 65.00 | 76.05 | 76.05 | 17.82% | 144,000 |
| Nov 13, 2025 | 64.65 | 64.70 | 62.15 | 64.55 | 64.55 | -0.62% | 9,600 |
| Nov 12, 2025 | 60.30 | 64.95 | 60.30 | 64.95 | 64.95 | 4.25% | 13,200 |
| Nov 11, 2025 | 60.60 | 62.30 | 60.60 | 62.30 | 62.30 | - | 2,400 |