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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	428.7	424.05	424.05	437	423.15	84,996
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

Dynamic Cables Limited (DYCL.NS) NSE