DCG Cables & Wires Limited (NSE:DCG)
India · Delayed Price · Currency is INR 74.00
+7.35 (11.03%)
Sep 8, 2026, 3:29 PM IST
DCG Cables & Wires Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 54.00 | 55.00 | 51.75 | 54.00 | 54.00 | 0.47% | 13,200 |
| Jul 28, 2026 | 54.45 | 54.85 | 53.75 | 53.75 | 53.75 | 0.37% | 15,600 |
| Jul 27, 2026 | 52.65 | 53.55 | 52.65 | 53.55 | 53.55 | 0.19% | 3,600 |
| Jul 23, 2026 | 53.00 | 53.85 | 52.25 | 53.45 | 53.45 | 0.85% | 7,200 |
| Jul 22, 2026 | 53.10 | 53.80 | 53.00 | 53.00 | 53.00 | - | 10,800 |
| Jul 21, 2026 | 52.05 | 53.95 | 52.05 | 53.00 | 53.00 | 1.92% | 10,800 |
| Jul 20, 2026 | 50.75 | 53.25 | 50.75 | 52.00 | 52.00 | -2.80% | 4,800 |
| Jul 17, 2026 | 52.50 | 53.50 | 51.10 | 53.50 | 53.50 | -1.11% | 4,800 |
| Jul 16, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.98% | 2,400 |
| 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 |