Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 432.85
+3.90 (0.91%)
Sep 17, 2025, 3:29 PM IST
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 431.85 | 440.25 | 429.25 | 432.85 | 432.85 | 0.91% | 83,746 |
| Sep 16, 2025 | 429.40 | 433.00 | 425.10 | 428.95 | 428.95 | 0.37% | 70,701 |
| Sep 15, 2025 | 434.15 | 435.10 | 424.00 | 427.35 | 427.35 | -0.79% | 125,539 |
| Sep 12, 2025 | 441.40 | 442.70 | 426.75 | 430.75 | 430.75 | -1.44% | 128,844 |
| Sep 11, 2025 | 447.00 | 454.90 | 434.20 | 437.05 | 437.05 | -1.86% | 147,072 |
| Sep 10, 2025 | 425.00 | 453.00 | 425.00 | 445.35 | 445.35 | 4.80% | 276,721 |
| Sep 9, 2025 | 424.05 | 429.90 | 420.55 | 424.95 | 424.95 | 0.21% | 51,843 |
| Sep 8, 2025 | 428.70 | 437.00 | 423.15 | 424.05 | 424.05 | -1.08% | 85,245 |
| Sep 5, 2025 | 441.15 | 441.15 | 423.60 | 428.70 | 428.70 | -1.85% | 113,128 |
| Sep 4, 2025 | 440.00 | 440.75 | 433.55 | 436.80 | 436.80 | 0.99% | 119,811 |
| Sep 3, 2025 | 433.00 | 441.40 | 426.10 | 432.50 | 432.50 | 0.16% | 154,065 |
| Sep 2, 2025 | 438.60 | 441.45 | 428.15 | 431.80 | 431.80 | 0.03% | 134,649 |
| Sep 1, 2025 | 419.00 | 435.00 | 419.00 | 431.65 | 431.65 | 3.02% | 103,170 |
| Aug 29, 2025 | 428.00 | 433.45 | 416.35 | 419.00 | 419.00 | -1.86% | 171,312 |
| Aug 28, 2025 | 435.00 | 441.95 | 425.15 | 426.95 | 426.95 | -2.60% | 172,074 |
| Aug 26, 2025 | 440.00 | 448.85 | 432.75 | 438.35 | 438.35 | -0.51% | 310,398 |
| Aug 25, 2025 | 457.00 | 459.00 | 436.50 | 440.60 | 440.60 | -2.90% | 463,792 |
| Aug 22, 2025 | 460.00 | 466.95 | 451.05 | 453.75 | 453.75 | -2.08% | 341,423 |
| Aug 21, 2025 | 515.15 | 520.00 | 458.50 | 463.40 | 463.40 | -3.46% | 3,797,008 |
| Aug 20, 2025 | 422.45 | 480.00 | 422.45 | 480.00 | 480.00 | 20.00% | 4,413,740 |
| Aug 19, 2025 | 391.05 | 401.00 | 389.10 | 400.00 | 400.00 | 2.56% | 107,548 |
| Aug 18, 2025 | 394.05 | 400.10 | 388.00 | 390.00 | 390.00 | -0.22% | 102,347 |
| Aug 14, 2025 | 389.25 | 399.90 | 389.25 | 390.85 | 390.85 | -1.09% | 58,433 |
| Aug 13, 2025 | 401.00 | 401.10 | 393.20 | 395.15 | 395.15 | 0.09% | 69,005 |
| Aug 12, 2025 | 399.20 | 404.80 | 391.50 | 394.80 | 394.80 | -1.23% | 91,207 |
| Aug 11, 2025 | 404.45 | 404.95 | 396.10 | 399.70 | 399.70 | -0.19% | 78,330 |
| Aug 8, 2025 | 413.40 | 413.40 | 397.00 | 400.45 | 400.45 | -1.55% | 78,404 |
| Aug 7, 2025 | 402.95 | 410.85 | 397.00 | 406.75 | 406.75 | -0.57% | 139,267 |
| Aug 6, 2025 | 409.15 | 411.00 | 390.10 | 409.10 | 409.10 | -0.02% | 193,276 |
| Aug 5, 2025 | 411.50 | 413.75 | 403.95 | 409.20 | 409.20 | -0.51% | 77,882 |
| Aug 4, 2025 | 396.90 | 413.50 | 391.80 | 411.30 | 411.30 | 4.88% | 184,391 |
| 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 |