DCG Cables & Wires Ltd DCG
NSE · India · Non-Energy Minerals
INR 139.65+1.05 (+0.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 76.40 | -4.98% | INR 79.00 | INR 79.00 | INR 76.40 | 19.20K |
| 2026-09-30 | INR 80.40 | +4.08% | INR 77.00 | INR 80.45 | INR 74.00 | 14.40K |
| 2026-09-29 | INR 77.25 | +3.69% | INR 72.35 | INR 77.55 | INR 72.35 | 20.40K |
| 2026-09-28 | INR 74.50 | -0.13% | INR 74.45 | INR 74.50 | INR 71.10 | 7.20K |
| 2026-09-25 | INR 74.60 | +5.00% | INR 72.50 | INR 74.60 | INR 72.50 | 14.40K |
| 2026-09-24 | INR 71.05 | -4.12% | INR 72.00 | INR 76.00 | INR 70.40 | 24.00K |
| 2026-09-23 | INR 74.10 | +4.51% | INR 70.55 | INR 74.35 | INR 68.05 | 33.60K |
| 2026-09-22 | INR 70.90 | -4.96% | INR 70.95 | INR 71.00 | INR 70.90 | 34.80K |
| 2026-09-21 | INR 74.60 | -4.97% | INR 74.60 | INR 75.00 | INR 74.60 | 19.20K |
| 2026-09-18 | INR 78.50 | -1.63% | INR 75.90 | INR 78.90 | INR 75.85 | 28.80K |
| 2026-09-17 | INR 79.80 | -4.94% | INR 80.10 | INR 83.95 | INR 79.80 | 28.80K |
| 2026-09-16 | INR 83.95 | +2.75% | INR 81.70 | INR 84.65 | INR 77.65 | 37.20K |
| 2026-09-15 | INR 81.70 | -8.31% | INR 89.10 | INR 93.95 | INR 80.60 | 93.60K |
| 2026-09-11 | INR 89.10 | -3.47% | INR 92.15 | INR 92.15 | INR 85.05 | 55.20K |
| 2026-09-10 | INR 92.30 | +10.08% | INR 81.50 | INR 93.80 | INR 81.50 | 150.00K |
| 2026-09-09 | INR 83.85 | +13.31% | INR 74.00 | INR 86.65 | INR 74.00 | 271.20K |
| 2026-09-08 | INR 74.00 | +11.03% | INR 65.05 | INR 75.40 | INR 64.75 | 154.80K |
| 2026-09-07 | INR 66.65 | -3.13% | INR 69.00 | INR 69.00 | INR 64.65 | 27.60K |
| 2026-09-04 | INR 68.80 | +5.28% | INR 68.25 | INR 69.95 | INR 67.50 | 22.80K |
| 2026-09-03 | INR 65.35 | -12.46% | INR 74.20 | INR 74.20 | INR 64.00 | 69.60K |
| 2026-09-02 | INR 74.65 | +11.33% | INR 67.25 | INR 77.00 | INR 65.00 | 116.40K |
| 2026-09-01 | INR 67.05 | +17.84% | INR 56.85 | INR 68.25 | INR 56.85 | 150.00K |
| 2026-08-31 | INR 56.90 | +5.37% | INR 56.00 | INR 56.95 | INR 54.55 | 32.40K |
| 2026-08-28 | INR 54.00 | +1.41% | INR 53.25 | INR 54.00 | INR 53.00 | 4.80K |
| 2026-08-27 | INR 53.25 | -4.05% | INR 55.00 | INR 55.00 | INR 53.10 | 7.20K |
| 2026-08-26 | INR 55.50 | +2.59% | INR 55.50 | INR 55.50 | INR 55.50 | 1.20K |
| 2026-08-25 | INR 54.10 | -2.43% | INR 55.45 | INR 55.45 | INR 54.10 | 7.20K |
| 2026-08-24 | INR 55.45 | +0.64% | INR 55.70 | INR 55.75 | INR 55.00 | 14.40K |
| 2026-08-21 | INR 55.10 | +2.04% | INR 53.00 | INR 55.20 | INR 53.00 | 10.80K |
| 2026-08-20 | INR 54.00 | +1.89% | INR 53.00 | INR 54.00 | INR 52.20 | 13.20K |
| 2026-08-19 | INR 53.00 | -2.75% | INR 53.00 | INR 53.00 | INR 53.00 | 1.20K |
| 2026-08-18 | INR 54.50 | +2.73% | INR 51.30 | INR 55.60 | INR 51.30 | 30.00K |
| 2026-08-17 | INR 53.05 | -3.46% | INR 53.00 | INR 53.90 | INR 53.00 | 9.60K |
| 2026-08-14 | INR 54.95 | +2.52% | INR 52.15 | INR 54.95 | INR 52.15 | 4.80K |
| 2026-08-13 | INR 53.60 | -2.01% | INR 53.05 | INR 55.00 | INR 53.00 | 14.40K |
| 2026-08-12 | INR 54.70 | +0.37% | INR 54.50 | INR 54.75 | INR 54.00 | 10.80K |
| 2026-08-11 | INR 54.50 | +2.83% | INR 53.90 | INR 54.50 | INR 53.90 | 8.40K |
| 2026-08-10 | INR 53.00 | -4.76% | INR 54.00 | INR 54.50 | INR 52.50 | 13.20K |
| 2026-08-07 | INR 55.65 | 0.00% | INR 55.65 | INR 55.65 | INR 55.65 | 1.20K |
| 2026-08-06 | INR 55.65 | -0.45% | INR 57.00 | INR 57.50 | INR 55.65 | 18.00K |
| 2026-08-05 | INR 55.90 | +4.49% | INR 55.60 | INR 56.00 | INR 55.00 | 20.40K |
| 2026-08-04 | INR 53.50 | -2.01% | INR 54.85 | INR 55.00 | INR 53.50 | 9.60K |
| 2026-08-03 | INR 54.60 | +4.70% | INR 54.50 | INR 54.90 | INR 54.35 | 13.20K |
| 2026-07-31 | INR 52.15 | -0.48% | INR 52.15 | INR 52.15 | INR 52.15 | 1.20K |
| 2026-07-30 | INR 52.40 | -2.96% | INR 53.00 | INR 53.00 | INR 52.40 | 4.80K |
| 2026-07-29 | INR 54.00 | +0.47% | INR 54.00 | INR 55.00 | INR 51.75 | 13.20K |
| 2026-07-28 | INR 53.75 | +0.37% | INR 54.45 | INR 54.85 | INR 53.75 | 15.60K |
| 2026-07-27 | INR 53.55 | +0.19% | INR 52.65 | INR 53.55 | INR 52.65 | 3.60K |
| 2026-07-24 | INR 53.45 | 0.00% | INR 53.45 | INR 53.45 | INR 53.45 | 0 |
| 2026-07-23 | INR 53.45 | +0.85% | INR 53.00 | INR 53.85 | INR 52.25 | 7.20K |
| 2026-07-22 | INR 53.00 | 0.00% | INR 53.10 | INR 53.80 | INR 53.00 | 10.80K |
| 2026-07-21 | INR 53.00 | +1.92% | INR 52.05 | INR 53.95 | INR 52.05 | 10.80K |
| 2026-07-20 | INR 52.00 | -2.80% | INR 50.75 | INR 53.25 | INR 50.75 | 4.80K |
| 2026-07-17 | INR 53.50 | -1.11% | INR 52.50 | INR 53.50 | INR 51.10 | 4.80K |
| 2026-07-16 | INR 54.10 | +1.98% | INR 54.10 | INR 54.10 | INR 54.10 | 2.40K |
| 2026-07-15 | INR 53.05 | -0.75% | INR 54.70 | INR 54.80 | INR 53.05 | 14.40K |
| 2026-07-14 | INR 53.45 | +5.53% | INR 51.00 | INR 53.45 | INR 51.00 | 12.00K |
| 2026-07-13 | INR 50.65 | +1.30% | INR 51.00 | INR 51.00 | INR 49.50 | 12.00K |
| 2026-07-10 | INR 50.00 | 0.00% | INR 48.35 | INR 50.70 | INR 48.35 | 16.80K |
| 2026-07-09 | INR 50.00 | 0.00% | INR 48.55 | INR 50.50 | INR 48.55 | 12.00K |
| 2026-07-08 | INR 50.00 | +1.21% | INR 50.75 | INR 50.75 | INR 49.40 | 13.20K |
| 2026-07-07 | INR 49.40 | -1.59% | INR 50.50 | INR 50.50 | INR 49.30 | 20.40K |
| 2026-07-06 | INR 50.20 | +0.50% | INR 51.70 | INR 51.70 | INR 49.70 | 18.00K |
| 2026-07-03 | INR 49.95 | -1.19% | INR 51.00 | INR 51.00 | INR 48.70 | 72.00K |
| 2026-07-02 | INR 50.55 | -5.69% | INR 54.00 | INR 55.50 | INR 49.90 | 88.80K |
| 2026-07-01 | INR 53.60 | -0.65% | INR 53.00 | INR 54.20 | INR 52.95 | 25.20K |
| 2026-06-30 | INR 53.95 | -1.19% | INR 56.00 | INR 56.00 | INR 53.00 | 50.40K |
| 2026-06-29 | INR 54.60 | -3.36% | INR 54.70 | INR 56.00 | INR 54.00 | 30.00K |
| 2026-06-26 | INR 56.50 | 0.00% | INR 56.50 | INR 56.50 | INR 56.50 | 0 |
| 2026-06-25 | INR 56.50 | -0.09% | INR 56.00 | INR 57.00 | INR 54.60 | 24.00K |
| 2026-06-24 | INR 56.55 | +0.44% | INR 56.55 | INR 56.55 | INR 55.75 | 14.40K |
| 2026-06-23 | INR 56.30 | -1.92% | INR 58.40 | INR 58.40 | INR 56.30 | 13.20K |
| 2026-06-22 | INR 57.40 | -2.30% | INR 58.75 | INR 59.00 | INR 57.10 | 15.60K |
| 2026-06-19 | INR 58.75 | +3.89% | INR 58.45 | INR 59.50 | INR 58.45 | 9.60K |
| 2026-06-18 | INR 56.55 | -2.50% | INR 58.25 | INR 58.25 | INR 56.00 | 22.80K |
| 2026-06-17 | INR 58.00 | 0.00% | INR 56.05 | INR 58.00 | INR 56.05 | 10.80K |
| 2026-06-16 | INR 58.00 | +0.35% | INR 59.00 | INR 59.00 | INR 57.50 | 19.20K |
| 2026-06-15 | INR 57.80 | -2.36% | INR 57.30 | INR 58.50 | INR 57.30 | 7.20K |
| 2026-06-12 | INR 59.20 | 0.00% | INR 59.20 | INR 59.20 | INR 59.20 | 0 |
| 2026-06-11 | INR 59.20 | -1.00% | INR 59.00 | INR 59.20 | INR 59.00 | 4.80K |
| 2026-06-10 | INR 59.80 | +7.75% | INR 54.15 | INR 60.90 | INR 54.15 | 20.40K |
| 2026-06-09 | INR 55.50 | -1.77% | INR 52.40 | INR 57.75 | INR 52.40 | 18.00K |
| 2026-06-08 | INR 56.50 | -4.16% | INR 58.50 | INR 58.50 | INR 56.00 | 4.80K |
| 2026-06-05 | INR 58.95 | +0.43% | INR 58.70 | INR 58.95 | INR 58.70 | 2.40K |
| 2026-06-04 | INR 58.70 | +2.26% | INR 58.00 | INR 58.70 | INR 57.10 | 7.20K |
| 2026-06-03 | INR 57.40 | -2.30% | INR 58.75 | INR 60.00 | INR 56.70 | 14.40K |
| 2026-06-02 | INR 58.75 | +1.47% | INR 57.15 | INR 59.00 | INR 57.15 | 6.00K |
| 2026-06-01 | INR 57.90 | -13.19% | INR 61.95 | INR 66.00 | INR 54.00 | 177.60K |
| 2026-05-29 | INR 66.70 | -3.89% | INR 69.40 | INR 72.00 | INR 65.10 | 32.40K |
| 2026-05-28 | INR 69.40 | 0.00% | INR 69.40 | INR 69.40 | INR 69.40 | 0 |