Dynamic Cables Ltd. DYCL
NSE · India · Producer Manufacturing
INR 424.00-13.15 (-3.01%)
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 428.00 | -2.09% | INR 436.50 | INR 437.75 | INR 417.50 | 313.27K |
| 2026-09-30 | INR 437.15 | +0.75% | INR 435.50 | INR 446.45 | INR 435.00 | 216.10K |
| 2026-09-29 | INR 433.90 | -0.29% | INR 434.40 | INR 438.50 | INR 420.80 | 478.50K |
| 2026-09-28 | INR 435.15 | -4.77% | INR 449.95 | INR 451.45 | INR 432.10 |
| 348.83K |
| 2026-09-25 | INR 456.95 | -3.43% | INR 474.20 | INR 476.70 | INR 451.60 | 479.14K |
| 2026-09-24 | INR 473.20 | -0.78% | INR 476.50 | INR 483.70 | INR 465.00 | 626.76K |
| 2026-09-23 | INR 476.90 | +5.10% | INR 455.00 | INR 482.10 | INR 446.05 | 762.32K |
| 2026-09-22 | INR 453.75 | -0.86% | INR 458.50 | INR 465.00 | INR 449.10 | 188.19K |
| 2026-09-21 | INR 457.70 | +0.07% | INR 458.00 | INR 467.10 | INR 456.10 | 260.98K |
| 2026-09-18 | INR 457.40 | +3.40% | INR 443.90 | INR 464.00 | INR 443.55 | 419.34K |
| 2026-09-17 | INR 442.35 | +2.16% | INR 434.00 | INR 448.00 | INR 434.00 | 333.43K |
| 2026-09-16 | INR 433.00 | +0.09% | INR 436.00 | INR 438.15 | INR 416.65 | 387.41K |
| 2026-09-15 | INR 432.60 | -5.02% | INR 459.00 | INR 459.75 | INR 430.20 | 406.39K |
| 2026-09-14 | INR 455.45 | 0.00% | INR 455.45 | INR 455.45 | INR 455.45 | 0 |
| 2026-09-11 | INR 455.45 | +0.18% | INR 452.10 | INR 462.30 | INR 442.05 | 397.84K |
| 2026-09-10 | INR 454.65 | -0.41% | INR 457.70 | INR 477.00 | INR 452.00 | 856.39K |
| 2026-09-09 | INR 456.50 | -0.89% | INR 460.80 | INR 468.90 | INR 449.00 | 426.02K |
| 2026-09-08 | INR 460.60 | -0.10% | INR 462.95 | INR 475.00 | INR 452.35 | 1.02M |
| 2026-09-07 | INR 461.05 | -5.50% | INR 487.90 | INR 494.80 | INR 452.70 | 1.25M |
| 2026-09-04 | INR 487.90 | -10.36% | INR 541.90 | INR 546.80 | INR 484.00 | 1.79M |
| 2026-09-03 | INR 544.30 | +1.63% | INR 538.20 | INR 549.50 | INR 520.45 | 711.94K |
| 2026-09-02 | INR 535.55 | -1.26% | INR 542.00 | INR 550.00 | INR 530.25 | 1.09M |
| 2026-09-01 | INR 542.40 | +9.98% | INR 493.00 | INR 560.00 | INR 483.70 | 10.97M |
| 2026-08-31 | INR 493.20 | +1.15% | INR 493.00 | INR 503.25 | INR 482.60 | 1.25M |
| 2026-08-28 | INR 487.60 | +8.78% | INR 449.00 | INR 491.00 | INR 447.20 | 2.57M |
| 2026-08-27 | INR 448.25 | -2.32% | INR 457.20 | INR 461.45 | INR 446.30 | 236.91K |
| 2026-08-26 | INR 458.90 | +7.16% | INR 432.00 | INR 460.00 | INR 431.05 | 671.64K |
| 2026-08-25 | INR 428.25 | -1.26% | INR 433.70 | INR 434.90 | INR 422.60 | 284.85K |
| 2026-08-24 | INR 433.70 | -5.47% | INR 465.00 | INR 475.00 | INR 430.00 | 959.78K |
| 2026-08-21 | INR 458.80 | +1.15% | INR 455.00 | INR 462.80 | INR 451.55 | 233.94K |
| 2026-08-20 | INR 453.60 | +1.72% | INR 446.05 | INR 463.00 | INR 445.10 | 343.27K |
| 2026-08-19 | INR 445.95 | -1.53% | INR 453.00 | INR 454.35 | INR 444.00 | 200.42K |
| 2026-08-18 | INR 452.90 | -2.68% | INR 464.00 | INR 468.30 | INR 450.00 | 396.71K |
| 2026-08-17 | INR 465.35 | +3.37% | INR 453.90 | INR 469.60 | INR 446.00 | 713.28K |
| 2026-08-14 | INR 450.20 | -1.13% | INR 455.00 | INR 472.95 | INR 447.10 | 614.95K |
| 2026-08-13 | INR 455.35 | +0.30% | INR 457.00 | INR 463.85 | INR 450.00 | 676.05K |
| 2026-08-12 | INR 454.00 | +2.90% | INR 445.95 | INR 464.95 | INR 440.00 | 1.72M |
| 2026-08-11 | INR 441.20 | +4.34% | INR 425.00 | INR 448.60 | INR 418.80 | 860.07K |
| 2026-08-10 | INR 422.85 | +5.21% | INR 400.50 | INR 430.00 | INR 392.00 | 1.23M |
| 2026-08-07 | INR 401.90 | -0.77% | INR 405.00 | INR 410.55 | INR 399.95 | 152.56K |
| 2026-08-06 | INR 405.00 | -0.15% | INR 405.00 | INR 414.00 | INR 398.05 | 231.64K |
| 2026-08-05 | INR 405.60 | +1.83% | INR 405.70 | INR 414.95 | INR 402.05 | 433.84K |
| 2026-08-04 | INR 398.30 | -1.03% | INR 401.00 | INR 405.90 | INR 396.10 | 303.62K |
| 2026-08-03 | INR 402.45 | +1.83% | INR 398.00 | INR 406.85 | INR 394.65 | 345.80K |
| 2026-07-31 | INR 395.20 | +2.74% | INR 384.00 | INR 403.20 | INR 383.30 | 406.93K |
| 2026-07-30 | INR 384.65 | -2.35% | INR 391.50 | INR 392.95 | INR 383.05 | 243.25K |
| 2026-07-29 | INR 393.90 | -0.19% | INR 397.00 | INR 399.40 | INR 391.00 | 306.91K |
| 2026-07-28 | INR 394.65 | -4.88% | INR 414.90 | INR 415.90 | INR 388.80 | 571.38K |
| 2026-07-27 | INR 414.90 | +3.11% | INR 406.00 | INR 420.00 | INR 401.40 | 680.34K |
| 2026-07-24 | INR 402.40 | -0.89% | INR 400.85 | INR 425.00 | INR 397.00 | 1.15M |
| 2026-07-23 | INR 406.00 | -0.29% | INR 407.00 | INR 424.00 | INR 403.10 | 1.44M |
| 2026-07-22 | INR 407.20 | -6.30% | INR 433.90 | INR 441.00 | INR 405.00 | 1.56M |
| 2026-07-21 | INR 434.60 | -2.48% | INR 439.00 | INR 469.00 | INR 429.00 | 9.81M |
| 2026-07-20 | INR 445.65 | +15.30% | INR 389.40 | INR 457.80 | INR 379.10 | 19.86M |
| 2026-07-17 | INR 386.50 | -1.73% | INR 394.00 | INR 394.10 | INR 377.45 | 321.48K |
| 2026-07-16 | INR 393.30 | +1.52% | INR 386.00 | INR 397.00 | INR 378.00 | 432.23K |
| 2026-07-15 | INR 387.40 | -0.88% | INR 395.90 | INR 403.70 | INR 383.35 | 765.16K |
| 2026-07-14 | INR 390.85 | +5.74% | INR 364.70 | INR 409.10 | INR 352.30 | 9.52M |
| 2026-07-13 | INR 369.65 | +1.89% | INR 357.00 | INR 375.00 | INR 355.80 | 253.28K |
| 2026-07-10 | INR 362.80 | +0.57% | INR 366.10 | INR 367.25 | INR 360.10 | 81.96K |
| 2026-07-09 | INR 360.75 | +2.79% | INR 351.95 | INR 368.00 | INR 351.95 | 223.99K |
| 2026-07-08 | INR 350.95 | -0.97% | INR 354.40 | INR 366.00 | INR 335.00 | 234.24K |
| 2026-07-07 | INR 354.40 | -2.32% | INR 360.40 | INR 363.00 | INR 353.00 | 214.58K |
| 2026-07-06 | INR 362.80 | -0.03% | INR 365.00 | INR 367.35 | INR 358.55 | 149.99K |
| 2026-07-03 | INR 362.90 | -0.49% | INR 368.00 | INR 373.45 | INR 354.80 | 352.47K |
| 2026-07-02 | INR 364.70 | 0.00% | INR 369.00 | INR 371.00 | INR 360.00 | 178.50K |
| 2026-07-01 | INR 364.70 | -0.83% | INR 372.75 | INR 373.60 | INR 362.00 | 154.59K |
| 2026-06-30 | INR 367.75 | -0.50% | INR 371.85 | INR 375.20 | INR 366.25 | 237.15K |
| 2026-06-29 | INR 369.60 | -2.07% | INR 375.95 | INR 375.95 | INR 360.20 | 325.05K |
| 2026-06-26 | INR 377.40 | 0.00% | INR 377.40 | INR 377.40 | INR 377.40 | 0 |
| 2026-06-25 | INR 377.40 | +6.76% | INR 355.45 | INR 385.80 | INR 355.45 | 2.64M |
| 2026-06-24 | INR 353.50 | -2.20% | INR 360.00 | INR 360.60 | INR 349.05 | 169.37K |
| 2026-06-23 | INR 361.45 | -1.14% | INR 367.00 | INR 378.35 | INR 355.20 | 492.46K |
| 2026-06-22 | INR 365.60 | -0.31% | INR 369.00 | INR 371.95 | INR 360.00 | 296.30K |
| 2026-06-19 | INR 366.75 | +0.05% | INR 366.00 | INR 378.70 | INR 359.00 | 837.09K |
| 2026-06-18 | INR 366.55 | +12.85% | INR 324.00 | INR 374.90 | INR 323.60 | 7.41M |
| 2026-06-17 | INR 324.80 | -0.52% | INR 328.05 | INR 332.55 | INR 321.10 | 255.96K |
| 2026-06-16 | INR 326.50 | +1.84% | INR 322.20 | INR 329.00 | INR 320.15 | 181.32K |
| 2026-06-15 | INR 320.60 | +0.83% | INR 324.40 | INR 329.75 | INR 318.15 | 203.67K |
| 2026-06-12 | INR 317.95 | +4.83% | INR 311.80 | INR 320.90 | INR 308.20 | 160.62K |
| 2026-06-11 | INR 303.30 | -1.51% | INR 306.45 | INR 309.90 | INR 300.60 | 93.27K |
| 2026-06-10 | INR 307.95 | -2.92% | INR 316.20 | INR 319.70 | INR 306.60 | 150.74K |
| 2026-06-09 | INR 317.20 | +1.34% | INR 315.05 | INR 321.85 | INR 314.00 | 128.77K |
| 2026-06-08 | INR 313.00 | -3.45% | INR 315.00 | INR 322.50 | INR 311.85 | 161.72K |
| 2026-06-05 | INR 324.20 | -0.06% | INR 327.65 | INR 329.40 | INR 316.55 | 189.57K |
| 2026-06-04 | INR 324.40 | -1.41% | INR 329.05 | INR 337.00 | INR 322.80 | 329.71K |
| 2026-06-03 | INR 329.05 | +3.57% | INR 320.00 | INR 334.80 | INR 309.00 | 293.37K |
| 2026-06-02 | INR 317.70 | -0.77% | INR 318.00 | INR 319.90 | INR 310.60 | 183.19K |
| 2026-06-01 | INR 320.15 | +0.83% | INR 318.90 | INR 326.50 | INR 318.45 | 266.14K |
| 2026-05-29 | INR 317.50 | -2.61% | INR 329.80 | INR 329.80 | INR 315.20 | 203.07K |