Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 269.15
-11.05 (-3.94%)
Mar 9, 2026, 3:29 PM IST
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |