Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 416.60
+15.90 (3.97%)
May 7, 2026, 3:29 PM IST
NSE:DYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 402.70 | 424.65 | 402.00 | 418.00 | - | 4.32% | 193,184 |
| May 6, 2026 | 406.05 | 412.00 | 393.35 | 400.70 | 400.70 | -0.58% | 237,742 |
| May 5, 2026 | 395.00 | 409.00 | 384.50 | 403.05 | 403.05 | 2.77% | 370,678 |
| May 4, 2026 | 373.70 | 394.80 | 368.95 | 392.20 | 392.20 | 5.87% | 395,139 |
| Apr 30, 2026 | 371.31 | 375.90 | 357.01 | 370.44 | 370.44 | -0.73% | 183,309 |
| Apr 29, 2026 | 387.00 | 388.59 | 371.26 | 373.17 | 373.17 | -2.67% | 153,910 |
| Apr 28, 2026 | 384.90 | 392.00 | 380.00 | 383.41 | 383.41 | 0.18% | 250,070 |
| Apr 27, 2026 | 362.01 | 384.70 | 362.01 | 382.72 | 382.72 | 4.68% | 407,092 |
| Apr 24, 2026 | 373.45 | 378.00 | 356.60 | 365.62 | 365.62 | -1.37% | 275,566 |
| Apr 23, 2026 | 348.41 | 382.74 | 348.28 | 370.68 | 370.68 | 6.40% | 922,533 |
| Apr 22, 2026 | 352.00 | 352.00 | 343.44 | 348.39 | 348.39 | -0.21% | 124,772 |
| Apr 21, 2026 | 348.81 | 356.16 | 344.80 | 349.11 | 349.11 | -0.02% | 250,009 |
| Apr 20, 2026 | 339.90 | 363.78 | 326.13 | 349.18 | 349.18 | 4.87% | 901,102 |
| Apr 17, 2026 | 323.90 | 338.00 | 320.01 | 332.96 | 332.96 | 3.30% | 365,062 |
| Apr 16, 2026 | 318.98 | 325.00 | 314.02 | 322.33 | 322.33 | 2.38% | 271,024 |
| Apr 15, 2026 | 308.99 | 321.97 | 307.45 | 314.83 | 314.83 | 4.39% | 497,946 |
| Apr 13, 2026 | 290.90 | 306.50 | 288.10 | 301.58 | 301.58 | -0.01% | 245,516 |
| Apr 10, 2026 | 296.19 | 304.99 | 295.30 | 301.61 | 301.61 | 2.64% | 206,313 |
| Apr 9, 2026 | 302.99 | 309.88 | 291.10 | 293.84 | 293.84 | -0.71% | 442,697 |
| Apr 8, 2026 | 283.00 | 320.00 | 276.40 | 295.95 | 295.95 | 9.05% | 461,559 |
| Apr 7, 2026 | 269.19 | 277.00 | 267.74 | 271.38 | 271.38 | 0.39% | 207,529 |
| Apr 6, 2026 | 270.00 | 272.60 | 260.00 | 270.33 | 270.33 | -0.13% | 159,111 |
| Apr 2, 2026 | 263.00 | 272.33 | 251.09 | 270.69 | 270.69 | 3.89% | 205,558 |
| Apr 1, 2026 | 249.50 | 263.90 | 249.50 | 260.56 | 260.56 | 8.16% | 221,161 |
| 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 |