Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 458.30
+3.65 (0.80%)
Sep 11, 2026, 3:30 PM IST
NSE:DYCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 446.05 | 463.00 | 445.10 | 453.60 | 453.60 | 1.72% | 343,273 |
| Aug 19, 2026 | 453.00 | 454.35 | 444.00 | 445.95 | 445.95 | -1.53% | 200,418 |
| Aug 18, 2026 | 464.00 | 468.30 | 450.00 | 452.90 | 452.90 | -2.68% | 396,713 |
| Aug 17, 2026 | 453.90 | 469.60 | 446.00 | 465.35 | 465.35 | 3.37% | 713,278 |
| Aug 14, 2026 | 455.00 | 472.95 | 447.10 | 450.20 | 450.20 | -1.13% | 614,949 |
| Aug 13, 2026 | 457.00 | 463.85 | 450.00 | 455.35 | 455.35 | 0.30% | 676,050 |
| Aug 12, 2026 | 445.95 | 464.95 | 440.00 | 454.00 | 454.00 | 2.90% | 1,716,733 |
| Aug 11, 2026 | 425.00 | 448.60 | 418.80 | 441.20 | 441.20 | 4.34% | 860,070 |
| Aug 10, 2026 | 400.50 | 430.00 | 392.00 | 422.85 | 422.85 | 5.21% | 1,226,625 |
| Aug 7, 2026 | 405.00 | 410.55 | 399.95 | 401.90 | 401.90 | -0.77% | 152,556 |
| Aug 6, 2026 | 405.00 | 414.00 | 398.05 | 405.00 | 405.00 | -0.15% | 231,635 |
| Aug 5, 2026 | 405.70 | 414.95 | 402.05 | 405.60 | 405.60 | 1.83% | 433,844 |
| Aug 4, 2026 | 401.00 | 405.90 | 396.10 | 398.30 | 398.30 | -1.03% | 303,618 |
| Aug 3, 2026 | 398.00 | 406.85 | 394.65 | 402.45 | 402.45 | 1.83% | 345,799 |
| Jul 31, 2026 | 384.00 | 403.20 | 383.30 | 395.20 | 395.20 | 2.74% | 406,925 |
| Jul 30, 2026 | 391.50 | 392.95 | 383.05 | 384.65 | 384.65 | -2.35% | 243,245 |
| Jul 29, 2026 | 397.00 | 399.40 | 391.00 | 393.90 | 393.90 | -0.19% | 306,914 |
| Jul 28, 2026 | 414.90 | 415.90 | 388.80 | 394.65 | 394.65 | -4.88% | 571,380 |
| Jul 27, 2026 | 406.00 | 420.00 | 401.40 | 414.90 | 414.90 | 3.11% | 680,337 |
| Jul 24, 2026 | 400.85 | 425.00 | 397.00 | 402.40 | 402.40 | -0.89% | 1,153,622 |
| Jul 23, 2026 | 407.00 | 424.00 | 403.10 | 406.00 | 406.00 | -0.29% | 1,441,686 |
| Jul 22, 2026 | 433.90 | 441.00 | 405.00 | 407.20 | 407.20 | -6.30% | 1,564,667 |
| Jul 21, 2026 | 439.00 | 469.00 | 429.00 | 434.60 | 434.60 | -2.48% | 9,805,722 |
| Jul 20, 2026 | 389.40 | 457.80 | 379.10 | 445.65 | 445.65 | 15.30% | 19,862,249 |
| Jul 17, 2026 | 394.00 | 394.10 | 377.45 | 386.50 | 386.50 | -1.73% | 321,478 |
| Jul 16, 2026 | 386.00 | 397.00 | 378.00 | 393.30 | 393.30 | 1.52% | 432,229 |
| Jul 15, 2026 | 395.90 | 403.70 | 383.35 | 387.40 | 387.40 | -0.88% | 765,157 |
| Jul 14, 2026 | 364.70 | 409.10 | 352.30 | 390.85 | 390.85 | 5.74% | 9,520,977 |
| Jul 13, 2026 | 357.00 | 375.00 | 355.80 | 369.65 | 369.65 | 1.89% | 253,279 |
| Jul 10, 2026 | 366.10 | 367.25 | 360.10 | 362.80 | 362.80 | 0.71% | 81,957 |
| Jul 9, 2026 | 351.95 | 368.00 | 351.95 | 360.75 | 360.25 | 2.79% | 223,991 |
| Jul 8, 2026 | 354.40 | 366.00 | 335.00 | 350.95 | 350.46 | -0.97% | 234,237 |
| Jul 7, 2026 | 360.40 | 363.00 | 353.00 | 354.40 | 353.91 | -2.32% | 214,582 |
| Jul 6, 2026 | 365.00 | 367.35 | 358.55 | 362.80 | 362.30 | -0.03% | 149,993 |