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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	441.15	428.7	428.7	441.15	423.6	113,243
September 04, 2025	440	436.8	436.8	440.75	433.55	119,889
September 03, 2025	433	432.5	432.5	441.4	426.1	153,066
September 02, 2025	438.6	431.8	431.8	441.45	428.15	134,649
September 01, 2025	419	431.65	431.65	435	419	103,170
August 29, 2025	428	419	419	433.45	416.35	171,312
August 28, 2025	435	426.95	426.95	441.95	425.15	172,074
August 26, 2025	440	438.35	438.35	448.85	432.75	322,259
August 25, 2025	457	440.6	440.6	459	436.5	463,792
August 22, 2025	460	453.75	453.75	466.95	451.05	341,418
August 21, 2025	515.15	463.4	463.4	520	458.5	3.8M
August 20, 2025	422.45	480	480	480	422.45	4.41M
August 19, 2025	391.05	400	400	401	389.1	107,543
August 18, 2025	394.05	390	390	400.1	388	102,345
August 14, 2025	389.25	390.85	390.85	399.9	389.25	58,433
August 13, 2025	401	395.15	395.15	401.1	393.2	69,005
August 12, 2025	399.2	394.8	394.8	404.8	391.5	91,215
August 11, 2025	404.45	399.7	399.7	404.95	396.1	78,330
August 08, 2025	413.4	400.45	400.45	413.4	397	78,404
August 07, 2025	402.95	406.75	406.75	410.85	397	139,343
August 06, 2025	409.15	409.1	409.1	411	390.1	193,299
August 05, 2025	411.5	409.2	409.2	413.75	403.95	77,881
August 04, 2025	396.9	411.3	411.3	413.5	391.8	184,391
August 01, 2025	400	392.15	392.15	402.4	388.4	109,958
July 31, 2025	398	399.8	399.8	405.95	392.55	253,108
July 30, 2025	400.7	406.05	406.05	423.95	400.6	313,719
July 29, 2025	405.9	399.6	399.6	418.4	396.3	274,988
July 28, 2025	405	401.95	401.95	410.75	388.05	316,806
July 25, 2025	433.95	408.85	408.85	434	405.3	224,725
July 24, 2025	444.6	432.25	432.25	450.95	426	207,011
July 23, 2025	457	444.6	444.6	471.5	432	1.32M
July 22, 2025	454.05	453	453	468.55	451.05	212,838
July 21, 2025	464.95	453.15	453.15	466.85	448.15	219,078
July 18, 2025	460.65	467.15	467.15	469.65	456.7	287,517
July 17, 2025	443	460.65	460.65	472	435.55	426,584
July 16, 2025	469	443.75	443.75	471.7	433.7	714,469
July 15, 2025	484.95	472.9	472.9	497.45	469	226,201
July 14, 2025	484.1	483.25	483.25	496	453.2	339,308
July 11, 2025	520	485.4	485.4	526.75	477.2	359,075
July 10, 2025	1,015	1,004.05	1,004.05	1,027	992.2	340,914
July 09, 2025	1,010	1,001.05	1,001.05	1,036	990.05	429,256
July 08, 2025	1,003.95	997.9	997.9	1,013.5	990.5	220,668
July 07, 2025	999	998.3	998.3	1,016.2	965	416,178
July 04, 2025	965	983.25	983.25	994	937.25	560,850
July 03, 2025	906	943.05	943.05	965	897	901,842
July 02, 2025	925	893.35	893.35	925.05	888.05	201,112
July 01, 2025	895	915.35	915.35	938	891.25	341,550
June 30, 2025	899.8	884.15	884.15	904.25	875.55	348,638
June 27, 2025	951.45	896.3	896.3	958.8	890	493,408
June 26, 2025	952	951.45	951.45	964.9	945.95	129,504
June 25, 2025	959.8	944.5	944.5	977	937.3	395,336
June 24, 2025	930	940.5	940.5	963.05	918	305,810
June 23, 2025	912	918.2	918.2	940	904.2	500,822
June 20, 2025	889	921.05	920.55	925	882.25	316,774
June 19, 2025	909.95	888.95	888.47	928.2	870.5	408,170
June 18, 2025	883.5	901.25	900.76	912.5	873.2	264,542
June 17, 2025	898.8	883.15	882.67	915	875	254,884
June 16, 2025	869	890.7	890.22	898	827	376,726
June 13, 2025	877	867	866.53	877	840.2	164,706
June 12, 2025	885.6	886.45	885.97	899	860	243,466

Dynamic Cables Limited (DYCL.NS) NSE