DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 55.90
+1.45 (2.66%)
Apr 2, 2026, 2:51 PM IST
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 54.95 | 55.90 | 54.95 | 55.90 | 55.90 | 2.66% | 4,800 |
| Apr 1, 2026 | 47.90 | 56.00 | 47.80 | 54.45 | 54.45 | 12.85% | 7,200 |
| Mar 30, 2026 | 51.55 | 51.55 | 47.00 | 48.25 | 48.25 | -6.40% | 34,800 |
| Mar 27, 2026 | 52.50 | 53.00 | 51.50 | 51.55 | 51.55 | -4.54% | 22,800 |
| Mar 25, 2026 | 54.15 | 54.15 | 52.55 | 54.00 | 54.00 | -0.18% | 16,800 |
| Mar 24, 2026 | 52.10 | 55.10 | 52.10 | 54.10 | 54.10 | -1.99% | 8,400 |
| Mar 23, 2026 | 52.60 | 55.20 | 52.40 | 55.20 | 55.20 | - | 27,600 |
| Mar 20, 2026 | 55.00 | 55.20 | 54.20 | 55.20 | 55.20 | 0.36% | 4,800 |
| Mar 19, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -3.08% | 9,600 |
| Mar 18, 2026 | 56.50 | 56.75 | 54.40 | 56.75 | 56.75 | 1.70% | 7,200 |
| Mar 17, 2026 | 55.00 | 56.00 | 55.00 | 55.80 | 55.80 | 1.73% | 12,000 |
| Mar 16, 2026 | 56.00 | 56.00 | 54.50 | 54.85 | 54.85 | -2.92% | 10,800 |
| 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 |