Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 392.15
-7.65 (-1.91%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 400.00 | 402.40 | 388.40 | 392.15 | 392.15 | -1.91% | 109,958 |
| Jul 31, 2025 | 398.00 | 405.95 | 392.55 | 399.80 | 399.80 | -1.54% | 253,130 |
| Jul 30, 2025 | 400.70 | 423.95 | 400.60 | 406.05 | 406.05 | 1.61% | 313,752 |
| Jul 29, 2025 | 405.90 | 418.40 | 396.30 | 399.60 | 399.60 | -0.58% | 275,154 |
| Jul 28, 2025 | 405.00 | 410.75 | 388.05 | 401.95 | 401.95 | -1.69% | 316,806 |
| Jul 25, 2025 | 433.95 | 434.00 | 405.30 | 408.85 | 408.85 | -5.41% | 224,725 |
| Jul 24, 2025 | 444.60 | 450.95 | 426.00 | 432.25 | 432.25 | -2.78% | 207,011 |
| Jul 23, 2025 | 457.00 | 471.50 | 432.00 | 444.60 | 444.60 | -1.85% | 1,317,342 |
| Jul 22, 2025 | 454.05 | 468.55 | 451.05 | 453.00 | 453.00 | -0.03% | 212,838 |
| Jul 21, 2025 | 464.95 | 466.85 | 448.15 | 453.15 | 453.15 | -3.00% | 219,078 |
| Jul 18, 2025 | 460.65 | 469.65 | 456.70 | 467.15 | 467.15 | 1.41% | 287,517 |
| Jul 17, 2025 | 443.00 | 472.00 | 435.55 | 460.65 | 460.65 | 3.81% | 426,585 |
| Jul 16, 2025 | 469.00 | 471.70 | 433.70 | 443.75 | 443.75 | -6.16% | 714,476 |
| Jul 15, 2025 | 484.95 | 497.45 | 469.00 | 472.90 | 472.90 | -2.14% | 226,201 |
| Jul 14, 2025 | 484.10 | 496.00 | 453.20 | 483.25 | 483.25 | -0.44% | 339,308 |
| Jul 11, 2025 | 520.00 | 526.75 | 477.20 | 485.40 | 485.40 | -3.31% | 359,075 |
| Jul 10, 2025 | 507.50 | 513.50 | 496.10 | 502.03 | 502.03 | 0.30% | 340,914 |
| Jul 9, 2025 | 505.00 | 518.00 | 495.03 | 500.53 | 500.53 | 0.32% | 429,256 |
| Jul 8, 2025 | 501.98 | 506.75 | 495.25 | 498.95 | 498.95 | -0.04% | 220,668 |
| Jul 7, 2025 | 499.50 | 508.10 | 482.50 | 499.15 | 499.15 | 1.53% | 416,178 |
| Jul 4, 2025 | 482.50 | 497.00 | 468.63 | 491.63 | 491.63 | 4.26% | 560,850 |
| Jul 3, 2025 | 453.00 | 482.50 | 448.50 | 471.53 | 471.53 | 5.56% | 901,842 |
| Jul 2, 2025 | 462.50 | 462.53 | 444.03 | 446.68 | 446.68 | -2.40% | 201,112 |
| Jul 1, 2025 | 447.50 | 469.00 | 445.63 | 457.68 | 457.68 | 3.53% | 341,550 |
| Jun 30, 2025 | 449.90 | 452.13 | 437.78 | 442.08 | 442.08 | -1.35% | 348,638 |
| Jun 27, 2025 | 475.73 | 479.40 | 445.00 | 448.15 | 448.15 | -5.80% | 493,408 |
| Jun 26, 2025 | 476.00 | 482.45 | 472.98 | 475.73 | 475.73 | 0.74% | 129,504 |
| Jun 25, 2025 | 479.90 | 488.50 | 468.65 | 472.25 | 472.25 | 0.43% | 395,336 |
| Jun 24, 2025 | 465.00 | 481.53 | 459.00 | 470.25 | 470.25 | 2.43% | 305,810 |
| Jun 23, 2025 | 456.00 | 470.00 | 452.10 | 459.10 | 459.10 | -0.31% | 500,822 |
| Jun 20, 2025 | 444.50 | 462.50 | 441.13 | 460.53 | 460.27 | 3.61% | 316,774 |
| Jun 19, 2025 | 454.98 | 464.10 | 435.25 | 444.48 | 444.23 | -1.36% | 408,170 |
| Jun 18, 2025 | 441.75 | 456.25 | 436.60 | 450.63 | 450.38 | 2.05% | 264,542 |
| Jun 17, 2025 | 449.40 | 457.50 | 437.50 | 441.58 | 441.34 | -0.85% | 254,884 |
| Jun 16, 2025 | 434.50 | 449.00 | 413.50 | 445.35 | 445.11 | 2.73% | 376,726 |
| Jun 13, 2025 | 438.50 | 438.50 | 420.10 | 433.50 | 433.26 | -2.20% | 164,706 |
| Jun 12, 2025 | 442.80 | 449.50 | 430.00 | 443.23 | 442.98 | 0.21% | 243,466 |
| Jun 11, 2025 | 439.00 | 447.48 | 435.38 | 442.28 | 442.03 | 1.77% | 231,078 |
| Jun 10, 2025 | 439.10 | 442.65 | 432.78 | 434.60 | 434.36 | -0.93% | 152,344 |
| Jun 9, 2025 | 459.40 | 459.40 | 429.30 | 438.70 | 438.46 | -3.08% | 348,796 |
| Jun 6, 2025 | 448.30 | 463.50 | 446.20 | 452.63 | 452.38 | 1.63% | 411,816 |
| Jun 5, 2025 | 444.25 | 455.00 | 440.58 | 445.38 | 445.13 | 0.81% | 258,680 |
| Jun 4, 2025 | 437.63 | 457.50 | 436.00 | 441.80 | 441.56 | 1.74% | 413,950 |
| Jun 3, 2025 | 429.90 | 452.50 | 422.78 | 434.23 | 433.99 | 1.71% | 506,106 |
| Jun 2, 2025 | 435.00 | 439.98 | 425.00 | 426.95 | 426.72 | -1.73% | 169,008 |
| May 30, 2025 | 426.50 | 451.70 | 422.93 | 434.48 | 434.24 | 2.41% | 515,176 |
| May 29, 2025 | 434.48 | 439.48 | 423.28 | 424.25 | 424.02 | -1.66% | 175,892 |
| May 28, 2025 | 437.48 | 443.88 | 429.53 | 431.43 | 431.19 | -0.75% | 278,620 |
| May 27, 2025 | 418.75 | 456.30 | 413.88 | 434.68 | 434.44 | 4.79% | 866,220 |
| May 26, 2025 | 415.00 | 431.30 | 411.03 | 414.83 | 414.60 | 1.39% | 333,722 |