DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 71.00
-0.85 (-1.18%)
Oct 9, 2026, 3:28 PM IST
DCG Cables & Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.50 | 71.85 | 71.00 | 71.00 | 71.00 | -1.18% | 8,400 |
| Oct 8, 2026 | 71.55 | 72.55 | 71.50 | 71.85 | 71.85 | -3.94% | 10,800 |
| Oct 7, 2026 | 69.05 | 74.80 | 69.00 | 74.80 | 74.80 | 3.96% | 28,800 |
| Oct 6, 2026 | 70.00 | 71.95 | 70.00 | 71.95 | 71.95 | -0.90% | 7,200 |
| Oct 5, 2026 | 75.00 | 75.00 | 72.60 | 72.60 | 72.60 | -4.97% | 12,000 |
| Oct 1, 2026 | 79.00 | 79.00 | 76.40 | 76.40 | 76.40 | -4.98% | 19,200 |
| Sep 30, 2026 | 77.00 | 80.45 | 74.00 | 80.40 | 80.40 | 4.08% | 14,400 |
| Sep 29, 2026 | 72.35 | 77.55 | 72.35 | 77.25 | 77.25 | 3.69% | 20,400 |
| Sep 28, 2026 | 74.45 | 74.50 | 71.10 | 74.50 | 74.50 | -0.13% | 7,200 |
| Sep 25, 2026 | 72.50 | 74.60 | 72.50 | 74.60 | 74.60 | 5.00% | 14,400 |
| Sep 24, 2026 | 72.00 | 76.00 | 70.40 | 71.05 | 71.05 | -4.12% | 24,000 |
| Sep 23, 2026 | 70.55 | 74.35 | 68.05 | 74.10 | 74.10 | 4.51% | 33,600 |
| Sep 22, 2026 | 70.95 | 71.00 | 70.90 | 70.90 | 70.90 | -4.96% | 34,800 |
| Sep 21, 2026 | 74.60 | 75.00 | 74.60 | 74.60 | 74.60 | -4.97% | 19,200 |
| Sep 18, 2026 | 75.90 | 78.90 | 75.85 | 78.50 | 78.50 | -1.63% | 28,800 |
| Sep 17, 2026 | 80.10 | 83.95 | 79.80 | 79.80 | 79.80 | -4.94% | 28,800 |
| Sep 16, 2026 | 81.70 | 84.65 | 77.65 | 83.95 | 83.95 | 2.75% | 37,200 |
| Sep 15, 2026 | 89.10 | 93.95 | 80.60 | 81.70 | 81.70 | -8.31% | 93,600 |
| Sep 11, 2026 | 92.15 | 92.15 | 85.05 | 89.10 | 89.10 | -3.47% | 55,200 |
| Sep 10, 2026 | 81.50 | 93.80 | 81.50 | 92.30 | 92.30 | 10.08% | 150,000 |
| Sep 9, 2026 | 74.00 | 86.65 | 74.00 | 83.85 | 83.85 | 13.31% | 271,200 |
| Sep 8, 2026 | 65.05 | 75.40 | 64.75 | 74.00 | 74.00 | 11.03% | 154,800 |
| Sep 7, 2026 | 69.00 | 69.00 | 64.65 | 66.65 | 66.65 | -3.12% | 27,600 |
| Sep 4, 2026 | 68.25 | 69.95 | 67.50 | 68.80 | 68.80 | 5.28% | 22,800 |
| Sep 3, 2026 | 74.20 | 74.20 | 64.00 | 65.35 | 65.35 | -12.46% | 69,600 |
| Sep 2, 2026 | 67.25 | 77.00 | 65.00 | 74.65 | 74.65 | 11.33% | 116,400 |
| Sep 1, 2026 | 56.85 | 68.25 | 56.85 | 67.05 | 67.05 | 17.84% | 150,000 |
| Aug 31, 2026 | 56.00 | 56.95 | 54.55 | 56.90 | 56.90 | 5.37% | 32,400 |
| Aug 28, 2026 | 53.25 | 54.00 | 53.00 | 54.00 | 54.00 | 1.41% | 4,800 |
| Aug 27, 2026 | 55.00 | 55.00 | 53.10 | 53.25 | 53.25 | -4.05% | 7,200 |
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.59% | 1,200 |
| Aug 25, 2026 | 55.45 | 55.45 | 54.10 | 54.10 | 54.10 | -2.43% | 7,200 |
| Aug 24, 2026 | 55.70 | 55.75 | 55.00 | 55.45 | 55.45 | 0.64% | 14,400 |
| Aug 21, 2026 | 53.00 | 55.20 | 53.00 | 55.10 | 55.10 | 2.04% | 10,800 |
| Aug 20, 2026 | 53.00 | 54.00 | 52.20 | 54.00 | 54.00 | 1.89% | 13,200 |
| Aug 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1,200 |
| Aug 18, 2026 | 51.30 | 55.60 | 51.30 | 54.50 | 54.50 | 2.73% | 30,000 |
| Aug 17, 2026 | 53.00 | 53.90 | 53.00 | 53.05 | 53.05 | -3.46% | 9,600 |
| Aug 14, 2026 | 52.15 | 54.95 | 52.15 | 54.95 | 54.95 | 2.52% | 4,800 |
| Aug 13, 2026 | 53.05 | 55.00 | 53.00 | 53.60 | 53.60 | -2.01% | 14,400 |
| Aug 12, 2026 | 54.50 | 54.75 | 54.00 | 54.70 | 54.70 | 0.37% | 10,800 |
| Aug 11, 2026 | 53.90 | 54.50 | 53.90 | 54.50 | 54.50 | 2.83% | 8,400 |
| Aug 10, 2026 | 54.00 | 54.50 | 52.50 | 53.00 | 53.00 | -4.76% | 13,200 |
| Aug 7, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - | 1,200 |
| Aug 6, 2026 | 57.00 | 57.50 | 55.65 | 55.65 | 55.65 | -0.45% | 18,000 |
| Aug 5, 2026 | 55.60 | 56.00 | 55.00 | 55.90 | 55.90 | 4.49% | 20,400 |
| Aug 4, 2026 | 54.85 | 55.00 | 53.50 | 53.50 | 53.50 | -2.01% | 9,600 |
| Aug 3, 2026 | 54.50 | 54.90 | 54.35 | 54.60 | 54.60 | 4.70% | 13,200 |
| Jul 31, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.48% | 1,200 |
| Jul 30, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -2.96% | 4,800 |