Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 261.20
+20.30 (8.43%)
Apr 1, 2026, 3:29 PM IST
NSE:DYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 247.00 | 254.75 | 236.80 | 240.90 | 240.90 | -4.16% | 264,489 |
| Mar 27, 2026 | 262.00 | 262.35 | 249.50 | 251.35 | 251.35 | -4.32% | 254,519 |
| Mar 25, 2026 | 267.00 | 272.20 | 262.20 | 262.70 | 262.70 | 0.17% | 138,433 |
| Mar 24, 2026 | 264.95 | 264.95 | 255.75 | 262.25 | 262.25 | 3.55% | 132,225 |
| Mar 23, 2026 | 268.15 | 268.15 | 250.00 | 253.25 | 253.25 | -6.01% | 186,998 |
| Mar 20, 2026 | 266.00 | 277.45 | 266.00 | 269.45 | 269.45 | 0.52% | 106,316 |
| Mar 19, 2026 | 273.00 | 274.00 | 267.00 | 268.05 | 268.05 | -3.46% | 131,232 |
| Mar 18, 2026 | 270.25 | 279.50 | 270.25 | 277.65 | 277.65 | 2.74% | 115,733 |
| Mar 17, 2026 | 271.80 | 273.00 | 266.80 | 270.25 | 270.25 | 0.82% | 114,458 |
| Mar 16, 2026 | 268.00 | 273.00 | 261.10 | 268.05 | 268.05 | -1.20% | 189,371 |
| Mar 13, 2026 | 280.50 | 283.00 | 270.00 | 271.30 | 271.30 | -4.57% | 152,474 |
| Mar 12, 2026 | 282.00 | 288.85 | 276.00 | 284.30 | 284.30 | -0.44% | 136,862 |
| Mar 11, 2026 | 281.05 | 294.45 | 281.05 | 285.55 | 285.55 | 1.78% | 211,695 |
| Mar 10, 2026 | 273.20 | 286.00 | 270.95 | 280.55 | 280.55 | 4.24% | 124,262 |
| Mar 9, 2026 | 278.05 | 278.05 | 265.80 | 269.15 | 269.15 | -3.94% | 171,130 |
| Mar 6, 2026 | 284.50 | 288.55 | 279.00 | 280.20 | 280.20 | -1.51% | 101,161 |
| Mar 5, 2026 | 279.95 | 286.50 | 277.10 | 284.50 | 284.50 | 1.77% | 119,351 |
| Mar 4, 2026 | 286.00 | 287.60 | 278.00 | 279.55 | 279.55 | -3.90% | 157,585 |
| Mar 2, 2026 | 274.00 | 296.00 | 274.00 | 290.90 | 290.90 | -0.55% | 291,015 |
| Feb 27, 2026 | 286.45 | 299.50 | 283.45 | 292.50 | 292.50 | 2.11% | 290,531 |
| Feb 26, 2026 | 280.25 | 294.70 | 278.00 | 286.45 | 286.45 | 3.02% | 281,525 |
| Feb 25, 2026 | 280.00 | 286.00 | 275.05 | 278.05 | 278.05 | -0.13% | 153,674 |
| Feb 24, 2026 | 286.00 | 286.00 | 273.45 | 278.40 | 278.40 | -2.33% | 213,538 |
| Feb 23, 2026 | 287.90 | 289.90 | 281.85 | 285.05 | 285.05 | 0.88% | 245,548 |
| Feb 20, 2026 | 281.00 | 290.60 | 276.00 | 282.55 | 282.55 | -5.49% | 776,317 |
| Feb 19, 2026 | 307.40 | 311.30 | 297.00 | 298.95 | 298.95 | -3.00% | 114,180 |
| Feb 18, 2026 | 311.70 | 312.70 | 305.95 | 308.20 | 308.20 | 0.70% | 102,247 |
| Feb 17, 2026 | 300.00 | 309.20 | 298.00 | 306.05 | 306.05 | 2.03% | 97,532 |
| Feb 16, 2026 | 302.00 | 303.45 | 297.20 | 299.95 | 299.95 | -1.45% | 120,237 |
| Feb 13, 2026 | 302.00 | 307.45 | 295.50 | 304.35 | 304.35 | 0.31% | 156,042 |
| Feb 12, 2026 | 306.00 | 310.00 | 301.25 | 303.40 | 303.40 | -0.98% | 93,158 |
| Feb 11, 2026 | 309.90 | 309.90 | 295.00 | 306.40 | 306.40 | -4.01% | 376,295 |
| Feb 10, 2026 | 326.00 | 326.70 | 316.05 | 319.20 | 319.20 | -0.88% | 85,690 |
| Feb 9, 2026 | 300.00 | 324.00 | 297.65 | 322.05 | 322.05 | 8.53% | 253,231 |
| Feb 6, 2026 | 300.65 | 300.65 | 293.05 | 296.75 | 296.75 | -1.36% | 89,103 |
| Feb 5, 2026 | 310.10 | 312.80 | 299.90 | 300.85 | 300.85 | -2.84% | 72,433 |
| Feb 4, 2026 | 305.90 | 311.00 | 300.45 | 309.65 | 309.65 | 1.99% | 125,600 |
| Feb 3, 2026 | 312.00 | 318.00 | 296.25 | 303.60 | 303.60 | 4.71% | 280,670 |
| Feb 2, 2026 | 293.40 | 298.00 | 279.25 | 289.95 | 289.95 | -0.96% | 183,464 |
| Feb 1, 2026 | 294.35 | 306.00 | 287.50 | 292.75 | 292.75 | -0.05% | 146,666 |
| Jan 30, 2026 | 298.30 | 298.30 | 288.50 | 292.90 | 292.90 | -1.18% | 201,580 |
| Jan 29, 2026 | 313.00 | 315.00 | 295.00 | 296.40 | 296.40 | -4.88% | 302,103 |
| Jan 28, 2026 | 297.65 | 335.45 | 294.10 | 311.60 | 311.60 | 6.46% | 3,366,960 |
| Jan 27, 2026 | 281.20 | 314.75 | 275.00 | 292.70 | 292.70 | 4.41% | 2,185,908 |
| Jan 23, 2026 | 293.00 | 294.00 | 275.00 | 280.35 | 280.35 | -2.74% | 171,564 |
| 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 |