Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 329.80
+1.10 (0.33%)
Nov 3, 2026, 3:29 PM IST
NSE:DYCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 328.70 | 336.60 | 326.05 | 329.80 | 329.80 | 0.33% | 121,417 |
| Nov 2, 2026 | 318.25 | 330.30 | 316.25 | 328.70 | 328.70 | 3.28% | 221,683 |
| Oct 30, 2026 | 332.75 | 334.20 | 315.95 | 318.25 | 318.25 | -4.34% | 312,421 |
| Oct 29, 2026 | 336.90 | 336.90 | 330.10 | 332.70 | 332.70 | -1.66% | 161,132 |
| Oct 28, 2026 | 340.00 | 345.90 | 332.85 | 338.30 | 338.30 | - | 293,123 |
| Oct 27, 2026 | 361.05 | 378.95 | 327.50 | 338.30 | 338.30 | -4.80% | 1,697,127 |
| Oct 26, 2026 | 347.00 | 360.05 | 337.00 | 355.35 | 355.35 | 1.63% | 423,428 |
| Oct 23, 2026 | 371.80 | 371.80 | 343.95 | 349.65 | 349.65 | -5.82% | 584,801 |
| Oct 22, 2026 | 377.30 | 388.50 | 370.00 | 371.25 | 371.25 | -2.58% | 280,003 |
| Oct 21, 2026 | 396.00 | 396.40 | 376.55 | 381.10 | 381.10 | -3.86% | 302,797 |
| Oct 19, 2026 | 409.45 | 409.45 | 395.00 | 396.40 | 396.40 | -3.02% | 186,396 |
| Oct 16, 2026 | 412.00 | 412.65 | 403.95 | 408.75 | 408.75 | -0.55% | 161,628 |
| Oct 15, 2026 | 422.50 | 422.50 | 408.05 | 411.00 | 411.00 | -2.53% | 235,325 |
| Oct 14, 2026 | 420.20 | 424.80 | 416.55 | 421.65 | 421.65 | 0.35% | 131,867 |
| Oct 13, 2026 | 422.20 | 424.30 | 413.00 | 420.20 | 420.20 | -0.47% | 166,785 |
| Oct 12, 2026 | 421.50 | 435.00 | 419.35 | 422.20 | 422.20 | 0.38% | 163,480 |
| Oct 9, 2026 | 427.20 | 428.95 | 417.50 | 420.60 | 420.60 | -0.78% | 167,916 |
| Oct 8, 2026 | 442.50 | 442.65 | 422.15 | 423.90 | 423.90 | -3.89% | 245,975 |
| Oct 7, 2026 | 442.60 | 446.00 | 436.45 | 441.05 | 441.05 | -1.12% | 142,269 |
| Oct 6, 2026 | 437.90 | 450.00 | 433.35 | 446.05 | 446.05 | 2.58% | 208,326 |
| Oct 5, 2026 | 431.90 | 452.00 | 430.00 | 434.85 | 434.85 | 1.60% | 288,948 |
| Oct 1, 2026 | 436.50 | 437.75 | 417.50 | 428.00 | 428.00 | -2.09% | 313,267 |
| Sep 30, 2026 | 435.50 | 446.45 | 435.00 | 437.15 | 437.15 | 0.75% | 216,097 |
| Sep 29, 2026 | 434.40 | 438.50 | 420.80 | 433.90 | 433.90 | -0.29% | 478,495 |
| Sep 28, 2026 | 449.95 | 451.45 | 432.10 | 435.15 | 435.15 | -4.77% | 348,830 |
| Sep 25, 2026 | 474.20 | 476.70 | 451.60 | 456.95 | 456.95 | -3.43% | 479,136 |
| Sep 24, 2026 | 476.50 | 483.70 | 465.00 | 473.20 | 473.20 | -0.78% | 626,764 |
| Sep 23, 2026 | 455.00 | 482.10 | 446.05 | 476.90 | 476.90 | 5.10% | 762,315 |
| Sep 22, 2026 | 458.50 | 465.00 | 449.10 | 453.75 | 453.75 | -0.86% | 188,194 |
| Sep 21, 2026 | 458.00 | 467.10 | 456.10 | 457.70 | 457.70 | 0.07% | 260,984 |
| Sep 18, 2026 | 443.90 | 464.00 | 443.55 | 457.40 | 457.40 | 3.40% | 419,341 |
| Sep 17, 2026 | 434.00 | 448.00 | 434.00 | 442.35 | 442.35 | 2.16% | 333,427 |
| Sep 16, 2026 | 436.00 | 438.15 | 416.65 | 433.00 | 433.00 | 0.09% | 387,406 |
| Sep 15, 2026 | 459.00 | 459.75 | 430.20 | 432.60 | 432.60 | -5.02% | 406,393 |
| Sep 11, 2026 | 452.10 | 462.30 | 442.05 | 455.45 | 455.45 | 0.18% | 397,841 |
| Sep 10, 2026 | 457.70 | 477.00 | 452.00 | 454.65 | 454.65 | -0.41% | 856,388 |
| Sep 9, 2026 | 460.80 | 468.90 | 449.00 | 456.50 | 456.50 | -0.89% | 426,020 |
| Sep 8, 2026 | 462.95 | 475.00 | 452.35 | 460.60 | 460.60 | -0.10% | 1,016,331 |
| Sep 7, 2026 | 487.90 | 494.80 | 452.70 | 461.05 | 461.05 | -5.50% | 1,246,633 |
| Sep 4, 2026 | 541.90 | 546.80 | 484.00 | 487.90 | 487.90 | -10.36% | 1,789,647 |
| Sep 3, 2026 | 538.20 | 549.50 | 520.45 | 544.30 | 544.30 | 1.63% | 711,940 |
| Sep 2, 2026 | 542.00 | 550.00 | 530.25 | 535.55 | 535.55 | -1.26% | 1,090,048 |
| Sep 1, 2026 | 493.00 | 560.00 | 483.70 | 542.40 | 542.40 | 9.98% | 10,973,790 |
| Aug 31, 2026 | 493.00 | 503.25 | 482.60 | 493.20 | 493.20 | 1.15% | 1,249,206 |
| Aug 28, 2026 | 449.00 | 491.00 | 447.20 | 487.60 | 487.60 | 8.78% | 2,566,700 |
| Aug 27, 2026 | 457.20 | 461.45 | 446.30 | 448.25 | 448.25 | -2.32% | 236,905 |
| Aug 26, 2026 | 432.00 | 460.00 | 431.05 | 458.90 | 458.90 | 7.16% | 671,640 |
| Aug 25, 2026 | 433.70 | 434.90 | 422.60 | 428.25 | 428.25 | -1.26% | 284,853 |
| Aug 24, 2026 | 465.00 | 475.00 | 430.00 | 433.70 | 433.70 | -5.47% | 959,780 |
| Aug 21, 2026 | 455.00 | 462.80 | 451.55 | 458.80 | 458.80 | 1.15% | 233,935 |