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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	314	312.05	312.05	316.65	311	77,417
January 13, 2026	314.9	310.65	310.65	319	307.75	75,753
January 12, 2026	320.7	311.75	311.75	324.95	306.45	171,272
January 09, 2026	327	320.7	320.7	329.6	317.1	139,795
January 08, 2026	332	325.2	325.2	334	320.85	95,335
January 07, 2026	334.8	332.15	332.15	334.8	327.05	69,901
January 06, 2026	340	331.4	331.4	340	329	87,628
January 05, 2026	344.95	336.4	336.4	345.75	334.55	66,716
January 02, 2026	339.35	343.1	343.1	346.5	336.55	107,206
January 01, 2026	336.1	336.65	336.65	347.45	331.25	82,972
December 31, 2025	335	334.1	334.1	338.4	330.35	76,658
December 30, 2025	334	334.7	334.7	336	327.3	58,517
December 29, 2025	336.95	331.8	331.8	338.2	330.2	81,414
December 26, 2025	338.8	336.95	336.95	341.05	336	67,547
December 24, 2025	355	341.75	341.75	355.95	338.15	106,277
December 23, 2025	350.95	352.15	352.15	354.95	344.6	83,479
December 22, 2025	340.25	348.5	348.5	356	334	186,045
December 19, 2025	329.1	333.7	333.7	335.6	329.1	56,588
December 18, 2025	328.35	332.7	332.7	335.35	323.7	107,924
December 17, 2025	334.9	328.35	328.35	337.95	327.4	76,963
December 16, 2025	338	335.45	335.45	338	331	52,063
December 15, 2025	333	337.05	337.05	345.25	329	154,219
December 12, 2025	329.8	333.95	333.95	335	328.7	78,112
December 11, 2025	328.65	327.8	327.8	336.35	318	132,214
December 10, 2025	330.75	328.65	328.65	334.5	325	68,057
December 09, 2025	322.55	328.15	328.15	330.15	310	155,887
December 08, 2025	335.9	323.8	323.8	335.9	321	98,227
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

Dynamic Cables Limited (DYCL.NS) NSE