DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 57.15
-0.25 (-0.44%)
Jun 4, 2026, 11:04 AM IST
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.75 | 60.00 | 56.70 | 57.40 | 57.40 | -2.30% | 14,400 |
| Jun 2, 2026 | 57.15 | 59.00 | 57.15 | 58.75 | 58.75 | 1.47% | 6,000 |
| Jun 1, 2026 | 61.95 | 66.00 | 54.00 | 57.90 | 57.90 | -13.19% | 177,600 |
| May 29, 2026 | 69.40 | 72.00 | 65.10 | 66.70 | 66.70 | -3.89% | 32,400 |
| May 27, 2026 | 68.50 | 69.40 | 66.00 | 69.40 | 69.40 | 0.07% | 8,400 |
| May 26, 2026 | 68.90 | 70.60 | 68.50 | 69.35 | 69.35 | 5.08% | 14,400 |
| May 25, 2026 | 67.00 | 67.50 | 65.00 | 66.00 | 66.00 | - | 6,000 |
| May 22, 2026 | 65.25 | 66.00 | 63.60 | 66.00 | 66.00 | 1.54% | 13,200 |
| May 21, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 2.85% | 2,400 |
| May 20, 2026 | 65.80 | 67.00 | 63.10 | 63.20 | 63.20 | -2.77% | 10,800 |
| May 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.69% | 1,200 |
| May 18, 2026 | 60.35 | 68.00 | 58.10 | 66.80 | 66.80 | 4.13% | 42,000 |
| May 15, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.93% | 2,400 |
| May 14, 2026 | 67.00 | 68.25 | 64.45 | 64.75 | 64.75 | -5.13% | 27,600 |
| May 13, 2026 | 66.30 | 68.30 | 66.30 | 68.25 | 68.25 | 2.94% | 6,000 |
| May 12, 2026 | 64.10 | 66.70 | 64.00 | 66.30 | 66.30 | -2.28% | 22,800 |
| May 11, 2026 | 71.95 | 71.95 | 65.00 | 67.85 | 67.85 | -5.70% | 30,000 |
| May 8, 2026 | 71.25 | 73.25 | 68.00 | 71.95 | 71.95 | -1.10% | 19,200 |
| May 7, 2026 | 73.25 | 73.25 | 71.05 | 72.75 | 72.75 | -0.68% | 19,200 |
| May 6, 2026 | 73.90 | 75.00 | 73.00 | 73.25 | 73.25 | -0.34% | 10,800 |
| May 5, 2026 | 75.50 | 76.00 | 72.30 | 73.50 | 73.50 | -1.93% | 22,800 |
| May 4, 2026 | 69.70 | 77.00 | 69.70 | 74.95 | 74.95 | 11.12% | 34,800 |
| Apr 30, 2026 | 65.55 | 68.95 | 65.55 | 67.45 | 67.45 | 3.37% | 20,400 |
| Apr 29, 2026 | 67.00 | 68.00 | 65.00 | 65.25 | 65.25 | -4.67% | 14,400 |
| Apr 28, 2026 | 64.00 | 72.00 | 64.00 | 68.45 | 68.45 | 8.91% | 64,800 |
| Apr 27, 2026 | 59.50 | 63.00 | 59.50 | 62.85 | 62.85 | 4.75% | 19,200 |
| Apr 24, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.50% | 15,600 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.10 | 59.70 | 59.70 | -1.73% | 36,000 |
| Apr 22, 2026 | 61.50 | 62.00 | 59.00 | 60.75 | 60.75 | -3.57% | 20,400 |
| Apr 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.04% | 1,200 |
| Apr 20, 2026 | 62.50 | 62.70 | 62.15 | 62.35 | 62.35 | -4.00% | 10,800 |
| Apr 17, 2026 | 65.00 | 65.00 | 63.40 | 64.95 | 64.95 | -0.08% | 8,400 |
| Apr 16, 2026 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | 0.93% | 4,800 |
| Apr 15, 2026 | 63.00 | 65.50 | 61.60 | 64.40 | 64.40 | 6.27% | 14,400 |
| Apr 13, 2026 | 63.95 | 64.90 | 60.10 | 60.60 | 60.60 | -5.31% | 10,800 |
| Apr 10, 2026 | 64.50 | 65.00 | 63.10 | 64.00 | 64.00 | 1.51% | 6,000 |
| Apr 9, 2026 | 61.10 | 64.90 | 61.10 | 63.05 | 63.05 | 0.40% | 7,200 |
| Apr 8, 2026 | 60.00 | 65.00 | 59.75 | 62.80 | 62.80 | 2.45% | 13,200 |
| Apr 7, 2026 | 58.65 | 61.75 | 58.65 | 61.30 | 61.30 | 6.52% | 8,400 |
| Apr 6, 2026 | 52.50 | 58.65 | 52.25 | 57.55 | 57.55 | 2.95% | 12,000 |
| 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 |