DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 62.45
-1.30 (-2.04%)
At close: Oct 24, 2025
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 63.80 | 64.00 | 61.50 | 62.45 | 62.45 | -2.04% | 14,400 |
| Oct 23, 2025 | 60.00 | 64.50 | 60.00 | 63.75 | 63.75 | 5.37% | 10,800 |
| Oct 21, 2025 | 60.00 | 60.65 | 60.00 | 60.50 | 60.50 | -1.63% | 8,400 |
| Oct 20, 2025 | 61.50 | 61.50 | 60.05 | 61.50 | 61.50 | - | 14,400 |
| Oct 17, 2025 | 63.00 | 63.00 | 60.50 | 61.50 | 61.50 | -0.08% | 8,400 |
| Oct 16, 2025 | 63.00 | 63.00 | 55.00 | 61.55 | 61.55 | -4.35% | 73,200 |
| Oct 15, 2025 | 66.40 | 66.40 | 64.10 | 64.35 | 64.35 | -2.13% | 3,600 |
| Oct 14, 2025 | 65.00 | 66.00 | 64.00 | 65.75 | 65.75 | -0.15% | 8,400 |
| Oct 13, 2025 | 65.10 | 65.85 | 64.55 | 65.85 | 65.85 | 1.15% | 3,600 |
| Oct 10, 2025 | 65.00 | 66.00 | 64.30 | 65.10 | 65.10 | -2.91% | 20,400 |
| Oct 9, 2025 | 66.00 | 67.05 | 66.00 | 67.05 | 67.05 | 1.51% | 2,400 |
| Oct 8, 2025 | 66.00 | 66.95 | 64.00 | 66.05 | 66.05 | 0.69% | 32,400 |
| Oct 7, 2025 | 65.20 | 67.45 | 65.20 | 65.60 | 65.60 | -2.45% | 16,800 |
| Oct 6, 2025 | 67.35 | 67.35 | 65.55 | 67.25 | 67.25 | -0.88% | 10,800 |
| Oct 3, 2025 | 67.50 | 68.90 | 67.15 | 67.85 | 67.85 | -1.52% | 15,600 |
| Oct 1, 2025 | 68.85 | 68.90 | 68.85 | 68.90 | 68.90 | - | 2,400 |
| Sep 30, 2025 | 68.50 | 68.95 | 66.95 | 68.90 | 68.90 | 0.58% | 16,800 |
| Sep 29, 2025 | 69.05 | 69.45 | 67.55 | 68.50 | 68.50 | 2.09% | 18,000 |
| Sep 26, 2025 | 69.55 | 69.55 | 66.30 | 67.10 | 67.10 | -3.10% | 19,200 |
| Sep 25, 2025 | 69.10 | 69.25 | 69.10 | 69.25 | 69.25 | -1.77% | 4,800 |
| Sep 24, 2025 | 70.35 | 71.95 | 70.00 | 70.50 | 70.50 | 0.21% | 16,800 |
| Sep 23, 2025 | 69.00 | 72.00 | 68.05 | 70.35 | 70.35 | 2.40% | 30,000 |
| Sep 22, 2025 | 68.45 | 68.70 | 68.45 | 68.70 | 68.70 | 0.37% | 9,600 |
| Sep 19, 2025 | 67.40 | 68.45 | 66.00 | 68.45 | 68.45 | 2.16% | 12,000 |
| Sep 18, 2025 | 67.40 | 68.00 | 67.00 | 67.00 | 67.00 | -0.30% | 8,400 |
| Sep 17, 2025 | 67.30 | 68.00 | 67.20 | 67.20 | 67.20 | -0.15% | 14,400 |
| Sep 16, 2025 | 67.50 | 68.40 | 67.25 | 67.30 | 67.30 | 0.22% | 4,800 |
| Sep 15, 2025 | 68.10 | 68.10 | 66.50 | 67.15 | 67.15 | -1.40% | 10,800 |
| Sep 12, 2025 | 68.30 | 68.90 | 68.10 | 68.10 | 68.10 | -0.37% | 9,600 |
| Sep 11, 2025 | 71.50 | 71.50 | 68.00 | 68.35 | 68.35 | -2.36% | 21,600 |
| Sep 10, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 0.07% | 13,200 |
| Sep 9, 2025 | 68.20 | 70.90 | 68.20 | 69.95 | 69.95 | -1.13% | 31,200 |
| Sep 8, 2025 | 74.90 | 74.90 | 69.55 | 70.75 | 70.75 | -4.39% | 26,400 |
| Sep 5, 2025 | 69.05 | 74.00 | 69.00 | 74.00 | 74.00 | 3.35% | 22,800 |
| Sep 4, 2025 | 74.00 | 74.00 | 71.50 | 71.60 | 71.60 | 5.29% | 7,200 |
| Sep 3, 2025 | 68.75 | 68.75 | 68.00 | 68.00 | 68.00 | -0.73% | 7,200 |
| Sep 2, 2025 | 69.65 | 69.65 | 68.50 | 68.50 | 68.50 | -2.14% | 8,400 |
| Sep 1, 2025 | 70.50 | 70.50 | 68.00 | 70.00 | 70.00 | -0.71% | 12,000 |
| Aug 29, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 4,800 |
| Aug 28, 2025 | 69.00 | 70.00 | 67.70 | 70.00 | 70.00 | - | 7,200 |
| Aug 26, 2025 | 68.70 | 71.50 | 68.70 | 70.00 | 70.00 | -1.82% | 7,200 |
| Aug 25, 2025 | 70.00 | 71.30 | 70.00 | 71.30 | 71.30 | -1.93% | 6,000 |
| 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 |