Dynamic Cables Limited - DYCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	334.4	333.45	333.45	336.05	328.15	67,016
December 04, 2025	331.9	331.75	331.75	335.25	324.5	81,320
December 03, 2025	341.55	329.75	329.75	341.55	328.9	133,826
December 02, 2025	340.9	338.15	338.15	340.9	330.5	135,110
December 01, 2025	342	340.15	340.15	364	336.15	1.45M
November 28, 2025	336.65	330.3	330.3	336.65	327	144,851
November 27, 2025	341.4	334.4	334.4	341.4	333	163,997
November 26, 2025	353.8	338.9	338.9	358.95	336.2	400,071
November 25, 2025	345.6	352.05	352.05	355	344	79,211
November 24, 2025	361.05	345.6	345.6	361.05	343	143,003
November 21, 2025	368	359.6	359.6	368.9	358.25	110,993
November 19, 2025	363.1	361.9	361.9	367.7	360.05	85,361
November 18, 2025	362.3	363.95	363.95	368.5	362.3	102,733
November 17, 2025	367.35	371.15	371.15	374.8	364	171,955
November 14, 2025	369.3	365.5	365.5	372	364	171,540
November 13, 2025	381.4	369.9	369.9	381.7	365.1	145,758
November 12, 2025	379.1	381.4	381.4	383.9	378.05	94,588
November 11, 2025	382	379.1	379.1	382	370.05	115,381
November 10, 2025	369.5	380.1	380.1	387.6	369	259,947
November 07, 2025	375.95	365.8	365.8	377	356.8	392,594
November 06, 2025	386.35	375.95	375.95	397	373.5	299,895
November 04, 2025	400	397.65	397.65	402.85	395.1	131,533
November 03, 2025	404	401.7	401.7	410.95	397.55	213,628
October 31, 2025	403.5	401.55	401.55	406.55	400	121,257
October 30, 2025	416	406.15	406.15	418.95	403	235,839
October 29, 2025	424	415.4	415.4	429	413	501,414
October 28, 2025	455.75	413.05	413.05	455.75	402.4	1.92M
October 27, 2025	461	449.8	449.8	474	442	955,863
October 24, 2025	435	452.35	452.35	470	426.6	1.31M
October 23, 2025	407.5	422.65	422.65	427.1	404.7	308,384
October 21, 2025	402	403.35	403.35	408.55	400.95	45,202
October 20, 2025	392.05	398.45	398.45	402.5	392.05	129,020
October 17, 2025	408.9	394.6	394.6	408.9	391	97,404
October 16, 2025	402	403.8	403.8	411.7	401	107,565
October 15, 2025	400.6	399.15	399.15	411.75	395	135,294
October 14, 2025	390.5	399	399	413.45	384.75	214,180
October 13, 2025	396.7	390.5	390.5	398	385	105,915
October 10, 2025	395.1	398.65	398.65	401.1	394.55	57,287
October 09, 2025	400	395.9	395.9	409	393.75	111,405
October 08, 2025	405.8	405.9	405.9	413.8	397.5	85,749
October 07, 2025	410	399.8	399.8	410	398.15	56,586
October 06, 2025	404.25	406.15	406.15	416.9	404	86,344
October 03, 2025	400.95	404.25	404.25	408.95	396.85	75,724
October 01, 2025	392.7	400.35	400.35	407.05	387	149,409
September 30, 2025	396.95	387.05	387.05	398.7	384.7	118,644
September 29, 2025	399.95	393.6	393.6	408.95	391	86,107
September 26, 2025	412	398.05	398.05	412	395	130,215
September 25, 2025	411	409.3	409.3	419.25	407.05	83,127
September 24, 2025	413.05	411.8	411.8	415.95	405	110,952
September 23, 2025	418	413.95	413.95	421.4	413	100,364
September 22, 2025	426.95	417.95	417.95	429.35	416.3	130,773
September 19, 2025	430.1	427.65	427.65	430.8	425	77,160
September 18, 2025	438	430.25	430.25	441	425.1	87,898
September 17, 2025	431.85	432.85	432.85	440.25	429.25	83,746
September 16, 2025	429.4	428.95	428.95	433	425.1	70,701
September 15, 2025	434.15	427.35	427.35	435.1	424	125,539
September 12, 2025	441.4	430.75	430.75	442.7	426.75	128,858
September 11, 2025	447	437.05	437.05	454.9	434.2	147,072
September 10, 2025	425	445.35	445.35	453	425	276,721
September 09, 2025	424.05	424.95	424.95	429.9	420.55	51,848

Dynamic Cables Limited (DYCL.NS) NSE