Dynamic Cables Limited (NSE:DYCL)
India · Delayed Price · Currency is INR 407.90
-26.70 (-6.14%)
Jul 22, 2026, 3:30 PM IST
NSE:DYCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 433.90 | 441.00 | 410.25 | 411.25 | - | -5.37% | 836,952 |
| 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 |
| Jul 3, 2026 | 368.00 | 373.45 | 354.80 | 362.90 | 362.40 | -0.49% | 352,473 |
| Jul 2, 2026 | 369.00 | 371.00 | 360.00 | 364.70 | 364.19 | - | 178,504 |
| Jul 1, 2026 | 372.75 | 373.60 | 362.00 | 364.70 | 364.19 | -0.83% | 154,586 |
| Jun 30, 2026 | 371.85 | 375.20 | 366.25 | 367.75 | 367.24 | -0.50% | 237,154 |
| Jun 29, 2026 | 375.95 | 375.95 | 360.20 | 369.60 | 369.09 | -2.07% | 325,052 |
| Jun 25, 2026 | 355.45 | 385.80 | 355.45 | 377.40 | 376.88 | 6.76% | 2,638,915 |
| Jun 24, 2026 | 360.00 | 360.60 | 349.05 | 353.50 | 353.01 | -2.20% | 169,366 |
| Jun 23, 2026 | 367.00 | 378.35 | 355.20 | 361.45 | 360.95 | -1.14% | 492,458 |
| Jun 22, 2026 | 369.00 | 371.95 | 360.00 | 365.60 | 365.09 | -0.31% | 296,299 |
| Jun 19, 2026 | 366.00 | 378.70 | 359.00 | 366.75 | 366.24 | 0.05% | 837,094 |
| Jun 18, 2026 | 324.00 | 374.90 | 323.60 | 366.55 | 366.04 | 12.85% | 7,406,783 |
| Jun 17, 2026 | 328.05 | 332.55 | 321.10 | 324.80 | 324.35 | -0.52% | 255,959 |
| Jun 16, 2026 | 322.20 | 329.00 | 320.15 | 326.50 | 326.05 | 1.84% | 181,317 |
| Jun 15, 2026 | 324.40 | 329.75 | 318.15 | 320.60 | 320.16 | 0.83% | 203,665 |
| Jun 12, 2026 | 311.80 | 320.90 | 308.20 | 317.95 | 317.51 | 4.83% | 160,619 |
| Jun 11, 2026 | 306.45 | 309.90 | 300.60 | 303.30 | 302.88 | -1.51% | 93,269 |
| Jun 10, 2026 | 316.20 | 319.70 | 306.60 | 307.95 | 307.52 | -2.92% | 150,740 |
| Jun 9, 2026 | 315.05 | 321.85 | 314.00 | 317.20 | 316.76 | 1.34% | 128,765 |
| Jun 8, 2026 | 315.00 | 322.50 | 311.85 | 313.00 | 312.57 | -3.45% | 161,721 |
| Jun 5, 2026 | 327.65 | 329.40 | 316.55 | 324.20 | 323.75 | -0.06% | 189,567 |
| Jun 4, 2026 | 329.05 | 337.00 | 322.80 | 324.40 | 323.95 | -1.41% | 329,707 |
| Jun 3, 2026 | 320.00 | 334.80 | 309.00 | 329.05 | 328.59 | 3.57% | 293,371 |
| Jun 2, 2026 | 318.00 | 319.90 | 310.60 | 317.70 | 317.26 | -0.77% | 183,194 |
| Jun 1, 2026 | 318.90 | 326.50 | 318.45 | 320.15 | 319.71 | 0.83% | 266,144 |
| May 29, 2026 | 329.80 | 329.80 | 315.20 | 317.50 | 317.06 | -2.61% | 203,067 |
| May 27, 2026 | 324.90 | 335.00 | 324.00 | 326.00 | 325.55 | 0.49% | 426,031 |
| May 26, 2026 | 323.00 | 334.50 | 320.45 | 324.40 | 323.95 | 0.43% | 379,187 |
| May 25, 2026 | 305.90 | 325.40 | 300.05 | 323.00 | 322.55 | 7.65% | 473,661 |
| May 22, 2026 | 306.20 | 306.65 | 296.85 | 300.05 | 299.63 | -1.41% | 170,261 |
| May 21, 2026 | 299.90 | 306.65 | 298.90 | 304.35 | 303.93 | 2.17% | 241,612 |
| May 20, 2026 | 295.20 | 300.00 | 283.00 | 297.90 | 297.49 | 0.91% | 175,391 |
| May 19, 2026 | 289.35 | 299.90 | 289.35 | 295.20 | 294.79 | 2.96% | 265,756 |
| May 18, 2026 | 303.20 | 303.90 | 278.00 | 286.70 | 286.30 | -6.90% | 916,258 |
| May 15, 2026 | 323.95 | 330.00 | 305.20 | 307.95 | 307.52 | -4.48% | 353,313 |
| May 14, 2026 | 340.00 | 342.00 | 304.20 | 322.40 | 321.95 | -3.53% | 507,171 |
| May 13, 2026 | 335.00 | 349.85 | 328.65 | 334.20 | 333.74 | 1.67% | 983,744 |
| May 12, 2026 | 409.00 | 417.60 | 328.65 | 328.70 | 328.24 | -19.99% | 2,540,429 |