Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 338.65
-13.50 (-3.83%)
Dec 24, 2025, 3:29 PM IST
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 355.00 | 355.95 | 338.90 | 338.90 | - | -3.76% | 92,381 |
| 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 |
| Nov 12, 2025 | 379.10 | 383.90 | 378.05 | 381.40 | 381.40 | 0.61% | 94,588 |
| Nov 11, 2025 | 382.00 | 382.00 | 370.05 | 379.10 | 379.10 | -0.26% | 115,381 |
| Nov 10, 2025 | 369.50 | 387.60 | 369.00 | 380.10 | 380.10 | 3.91% | 259,947 |
| Nov 7, 2025 | 375.95 | 377.00 | 356.80 | 365.80 | 365.80 | -2.70% | 392,594 |
| Nov 6, 2025 | 386.35 | 397.00 | 373.50 | 375.95 | 375.95 | -5.46% | 299,895 |
| Nov 4, 2025 | 400.00 | 402.85 | 395.10 | 397.65 | 397.65 | -1.01% | 131,486 |
| Nov 3, 2025 | 404.00 | 410.95 | 397.55 | 401.70 | 401.70 | 0.04% | 211,024 |
| Oct 31, 2025 | 403.50 | 406.55 | 400.00 | 401.55 | 401.55 | -1.13% | 121,258 |
| Oct 30, 2025 | 416.00 | 418.95 | 403.00 | 406.15 | 406.15 | -2.23% | 235,839 |
| Oct 29, 2025 | 424.00 | 429.00 | 413.00 | 415.40 | 415.40 | 0.57% | 501,564 |
| Oct 28, 2025 | 455.75 | 455.75 | 402.40 | 413.05 | 413.05 | -8.17% | 1,919,524 |
| Oct 27, 2025 | 461.00 | 474.00 | 442.00 | 449.80 | 449.80 | -0.56% | 955,863 |
| Oct 24, 2025 | 435.00 | 470.00 | 426.60 | 452.35 | 452.35 | 7.03% | 1,306,733 |
| Oct 23, 2025 | 407.50 | 427.10 | 404.70 | 422.65 | 422.65 | 4.78% | 307,568 |
| Oct 21, 2025 | 402.00 | 408.55 | 400.95 | 403.35 | 403.35 | 1.23% | 45,202 |
| Oct 20, 2025 | 392.05 | 402.50 | 392.05 | 398.45 | 398.45 | 0.98% | 128,290 |
| Oct 17, 2025 | 408.90 | 408.90 | 391.00 | 394.60 | 394.60 | -2.28% | 97,397 |
| Oct 16, 2025 | 402.00 | 411.70 | 401.00 | 403.80 | 403.80 | 1.16% | 107,532 |
| Oct 15, 2025 | 400.60 | 411.75 | 395.00 | 399.15 | 399.15 | 0.04% | 135,294 |
| Oct 14, 2025 | 390.50 | 413.45 | 384.75 | 399.00 | 399.00 | 2.18% | 214,165 |