Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 280.35
-7.90 (-2.74%)
Jan 23, 2026, 3:29 PM IST
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 293.00 | 294.00 | 283.05 | 283.90 | - | -1.51% | 33,503 |
| Jan 22, 2026 | 282.00 | 291.00 | 281.20 | 288.25 | 288.25 | 2.76% | 86,389 |
| Jan 21, 2026 | 283.60 | 287.60 | 275.50 | 280.50 | 280.50 | -1.58% | 159,962 |
| Jan 20, 2026 | 297.80 | 299.00 | 282.10 | 285.00 | 285.00 | -4.75% | 154,720 |
| Jan 19, 2026 | 306.00 | 309.00 | 298.00 | 299.20 | 299.20 | -2.92% | 119,958 |
| Jan 16, 2026 | 315.60 | 316.00 | 305.35 | 308.20 | 308.20 | -1.23% | 60,420 |
| Jan 14, 2026 | 314.00 | 316.65 | 311.00 | 312.05 | 312.05 | 0.45% | 77,140 |
| Jan 13, 2026 | 314.90 | 319.00 | 307.75 | 310.65 | 310.65 | -0.35% | 75,745 |
| Jan 12, 2026 | 320.70 | 324.95 | 306.45 | 311.75 | 311.75 | -2.79% | 171,272 |
| Jan 9, 2026 | 327.00 | 329.60 | 317.10 | 320.70 | 320.70 | -1.38% | 140,314 |
| Jan 8, 2026 | 332.00 | 334.00 | 320.85 | 325.20 | 325.20 | -2.09% | 95,335 |
| Jan 7, 2026 | 334.80 | 334.80 | 327.05 | 332.15 | 332.15 | 0.23% | 69,839 |
| Jan 6, 2026 | 340.00 | 340.00 | 329.00 | 331.40 | 331.40 | -1.49% | 87,624 |
| Jan 5, 2026 | 344.95 | 345.75 | 334.55 | 336.40 | 336.40 | -1.95% | 66,714 |
| Jan 2, 2026 | 339.35 | 346.50 | 336.55 | 343.10 | 343.10 | 1.92% | 107,306 |
| Jan 1, 2026 | 336.10 | 347.45 | 331.25 | 336.65 | 336.65 | 0.76% | 82,899 |
| Dec 31, 2025 | 335.00 | 338.40 | 330.35 | 334.10 | 334.10 | -0.18% | 76,658 |
| Dec 30, 2025 | 334.00 | 336.00 | 327.30 | 334.70 | 334.70 | 0.87% | 58,496 |
| Dec 29, 2025 | 336.95 | 338.20 | 330.20 | 331.80 | 331.80 | -1.53% | 81,372 |
| Dec 26, 2025 | 338.80 | 341.05 | 336.00 | 336.95 | 336.95 | -1.40% | 67,691 |
| Dec 24, 2025 | 355.00 | 355.95 | 338.15 | 341.75 | 341.75 | -2.95% | 106,277 |
| Dec 23, 2025 | 350.95 | 354.95 | 344.60 | 352.15 | 352.15 | 1.05% | 83,479 |
| Dec 22, 2025 | 340.25 | 356.00 | 334.00 | 348.50 | 348.50 | 4.44% | 186,045 |
| Dec 19, 2025 | 329.10 | 335.60 | 329.10 | 333.70 | 333.70 | 0.30% | 56,560 |
| Dec 18, 2025 | 328.35 | 335.35 | 323.70 | 332.70 | 332.70 | 1.32% | 107,817 |
| Dec 17, 2025 | 334.90 | 337.95 | 327.40 | 328.35 | 328.35 | -2.12% | 76,958 |
| Dec 16, 2025 | 338.00 | 338.00 | 331.00 | 335.45 | 335.45 | -0.47% | 52,047 |
| Dec 15, 2025 | 333.00 | 345.25 | 329.00 | 337.05 | 337.05 | 0.93% | 153,973 |
| Dec 12, 2025 | 329.80 | 335.00 | 328.70 | 333.95 | 333.95 | 1.88% | 78,112 |
| Dec 11, 2025 | 328.65 | 336.35 | 318.00 | 327.80 | 327.80 | -0.26% | 132,214 |
| Dec 10, 2025 | 330.75 | 334.50 | 325.00 | 328.65 | 328.65 | 0.15% | 68,053 |
| Dec 9, 2025 | 322.55 | 330.15 | 310.00 | 328.15 | 328.15 | 1.34% | 155,894 |
| Dec 8, 2025 | 335.90 | 335.90 | 321.00 | 323.80 | 323.80 | -2.89% | 98,208 |
| Dec 5, 2025 | 334.40 | 336.05 | 328.15 | 333.45 | 333.45 | 0.51% | 67,043 |
| Dec 4, 2025 | 331.90 | 335.25 | 324.50 | 331.75 | 331.75 | 0.61% | 81,536 |
| Dec 3, 2025 | 341.55 | 341.55 | 328.90 | 329.75 | 329.75 | -2.48% | 133,835 |
| Dec 2, 2025 | 340.90 | 340.90 | 330.50 | 338.15 | 338.15 | -0.59% | 135,025 |
| Dec 1, 2025 | 342.00 | 364.00 | 336.15 | 340.15 | 340.15 | 2.98% | 1,453,431 |
| Nov 28, 2025 | 336.65 | 336.65 | 327.00 | 330.30 | 330.30 | -1.21% | 144,826 |
| Nov 27, 2025 | 341.40 | 341.40 | 333.00 | 334.35 | 334.35 | -1.34% | 171,955 |
| Nov 26, 2025 | 353.80 | 358.95 | 336.20 | 338.90 | 338.90 | -3.74% | 400,071 |
| Nov 25, 2025 | 345.60 | 355.00 | 344.00 | 352.05 | 352.05 | 1.87% | 79,159 |
| Nov 24, 2025 | 361.05 | 361.05 | 343.00 | 345.60 | 345.60 | -3.89% | 143,003 |
| Nov 21, 2025 | 368.00 | 368.90 | 358.25 | 359.60 | 359.60 | -1.92% | 110,993 |
| Nov 20, 2025 | 361.00 | 377.30 | 360.35 | 366.65 | 366.65 | 1.31% | 123,505 |
| Nov 19, 2025 | 363.10 | 367.70 | 360.05 | 361.90 | 361.90 | -0.56% | 85,437 |
| Nov 18, 2025 | 362.30 | 368.50 | 362.30 | 363.95 | 363.95 | -1.94% | 102,631 |
| Nov 17, 2025 | 367.35 | 374.80 | 364.00 | 371.15 | 371.15 | 1.55% | 171,955 |
| Nov 14, 2025 | 369.30 | 372.00 | 364.00 | 365.50 | 365.50 | -1.19% | 171,659 |
| Nov 13, 2025 | 381.40 | 381.70 | 365.10 | 369.90 | 369.90 | -3.02% | 145,688 |