DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 53.05
-0.40 (-0.75%)
Jul 15, 2026, 3:14 PM IST
DCG Cables & Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 54.70 | 54.80 | 53.05 | 53.05 | 53.05 | -0.75% | 14,400 |
| Jul 14, 2026 | 51.00 | 53.45 | 51.00 | 53.45 | 53.45 | 5.53% | 12,000 |
| Jul 13, 2026 | 51.00 | 51.00 | 49.50 | 50.65 | 50.65 | 1.30% | 12,000 |
| Jul 10, 2026 | 48.35 | 50.70 | 48.35 | 50.00 | 50.00 | - | 16,800 |
| Jul 9, 2026 | 48.55 | 50.50 | 48.55 | 50.00 | 50.00 | - | 12,000 |
| Jul 8, 2026 | 50.75 | 50.75 | 49.40 | 50.00 | 50.00 | 1.21% | 13,200 |
| Jul 7, 2026 | 50.50 | 50.50 | 49.30 | 49.40 | 49.40 | -1.59% | 20,400 |
| Jul 6, 2026 | 51.70 | 51.70 | 49.70 | 50.20 | 50.20 | 0.50% | 18,000 |
| Jul 3, 2026 | 51.00 | 51.00 | 48.70 | 49.95 | 49.95 | -1.19% | 72,000 |
| Jul 2, 2026 | 54.00 | 55.50 | 49.90 | 50.55 | 50.55 | -5.69% | 88,800 |
| Jul 1, 2026 | 53.00 | 54.20 | 52.95 | 53.60 | 53.60 | -0.65% | 25,200 |
| Jun 30, 2026 | 56.00 | 56.00 | 53.00 | 53.95 | 53.95 | -1.19% | 50,400 |
| Jun 29, 2026 | 54.70 | 56.00 | 54.00 | 54.60 | 54.60 | -3.36% | 30,000 |
| Jun 25, 2026 | 56.00 | 57.00 | 54.60 | 56.50 | 56.50 | -0.09% | 24,000 |
| Jun 24, 2026 | 56.55 | 56.55 | 55.75 | 56.55 | 56.55 | 0.44% | 14,400 |
| Jun 23, 2026 | 58.40 | 58.40 | 56.30 | 56.30 | 56.30 | -1.92% | 13,200 |
| Jun 22, 2026 | 58.75 | 59.00 | 57.10 | 57.40 | 57.40 | -2.30% | 15,600 |
| Jun 19, 2026 | 58.45 | 59.50 | 58.45 | 58.75 | 58.75 | 3.89% | 9,600 |
| Jun 18, 2026 | 58.25 | 58.25 | 56.00 | 56.55 | 56.55 | -2.50% | 22,800 |
| Jun 17, 2026 | 56.05 | 58.00 | 56.05 | 58.00 | 58.00 | - | 10,800 |
| Jun 16, 2026 | 59.00 | 59.00 | 57.50 | 58.00 | 58.00 | 0.35% | 19,200 |
| Jun 15, 2026 | 57.30 | 58.50 | 57.30 | 57.80 | 57.80 | -2.36% | 7,200 |
| Jun 11, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | -1.00% | 4,800 |
| Jun 10, 2026 | 54.15 | 60.90 | 54.15 | 59.80 | 59.80 | 7.75% | 20,400 |
| Jun 9, 2026 | 52.40 | 57.75 | 52.40 | 55.50 | 55.50 | -1.77% | 18,000 |
| Jun 8, 2026 | 58.50 | 58.50 | 56.00 | 56.50 | 56.50 | -4.16% | 4,800 |
| Jun 5, 2026 | 58.70 | 58.95 | 58.70 | 58.95 | 58.95 | 0.43% | 2,400 |
| Jun 4, 2026 | 58.00 | 58.70 | 57.10 | 58.70 | 58.70 | 2.26% | 7,200 |
| 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 |