Dynamic Cables Limited (BOM:540795)
India
· Delayed Price · Currency is INR 269.40
-11.25 (-4.01%)
At close: Mar 9, 2026
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 279.20 | 288.00 | 279.05 | 280.65 | 280.65 | -1.13% | 4,287 |
| Mar 5, 2026 | 272.55 | 286.60 | 272.55 | 283.85 | 283.85 | 1.56% | 8,005 |
| Mar 4, 2026 | 287.50 | 287.50 | 277.45 | 279.50 | 279.50 | -3.49% | 13,587 |
| Mar 2, 2026 | 270.25 | 295.20 | 270.25 | 289.60 | 289.60 | -1.35% | 34,034 |
| Feb 27, 2026 | 287.85 | 299.35 | 284.10 | 293.55 | 293.55 | 2.25% | 11,663 |
| Feb 26, 2026 | 278.65 | 294.30 | 278.45 | 287.10 | 287.10 | 3.05% | 14,829 |
| Feb 25, 2026 | 280.85 | 285.95 | 275.15 | 278.60 | 278.60 | 0.29% | 12,237 |
| Feb 24, 2026 | 284.00 | 284.00 | 273.30 | 277.80 | 277.80 | -2.70% | 11,907 |
| Feb 23, 2026 | 289.10 | 289.80 | 281.90 | 285.50 | 285.50 | 1.28% | 5,403 |
| Feb 20, 2026 | 275.60 | 290.65 | 275.60 | 281.90 | 281.90 | -6.00% | 34,081 |
| Feb 19, 2026 | 306.10 | 311.20 | 297.15 | 299.90 | 299.90 | -1.98% | 6,707 |
| Feb 18, 2026 | 309.85 | 312.90 | 302.60 | 305.95 | 305.95 | -0.20% | 3,436 |
| Feb 17, 2026 | 299.15 | 309.60 | 299.15 | 306.55 | 306.55 | 2.42% | 3,632 |
| Feb 16, 2026 | 300.00 | 303.10 | 298.00 | 299.30 | 299.30 | -1.97% | 5,024 |
| Feb 13, 2026 | 298.45 | 307.40 | 295.70 | 305.30 | 305.30 | 0.68% | 8,511 |
| Feb 12, 2026 | 308.00 | 308.05 | 302.00 | 303.25 | 303.25 | -1.00% | 1,689 |
| Feb 11, 2026 | 306.05 | 312.30 | 295.40 | 306.30 | 306.30 | -3.36% | 13,486 |
| Feb 10, 2026 | 327.80 | 327.80 | 315.95 | 316.95 | 316.95 | -1.29% | 12,611 |
| Feb 9, 2026 | 293.05 | 324.00 | 293.05 | 321.10 | 321.10 | 8.01% | 17,342 |
| Feb 6, 2026 | 312.05 | 312.05 | 292.55 | 297.30 | 297.30 | -1.08% | 4,065 |
| Feb 5, 2026 | 309.50 | 309.50 | 300.10 | 300.55 | 300.55 | -2.89% | 3,197 |
| Feb 4, 2026 | 304.20 | 311.00 | 301.05 | 309.50 | 309.50 | 1.81% | 5,817 |
| Feb 3, 2026 | 319.90 | 319.90 | 296.15 | 304.00 | 304.00 | 4.79% | 8,790 |
| Feb 2, 2026 | 287.50 | 292.55 | 280.00 | 290.10 | 290.10 | -0.96% | 4,232 |
| Feb 1, 2026 | 294.25 | 304.25 | 288.05 | 292.90 | 292.90 | 0.12% | 6,667 |
| Jan 30, 2026 | 296.45 | 296.95 | 289.00 | 292.55 | 292.55 | -1.38% | 5,973 |
| Jan 29, 2026 | 315.00 | 315.00 | 295.00 | 296.65 | 296.65 | -4.75% | 15,106 |
| Jan 28, 2026 | 295.65 | 335.00 | 295.65 | 311.45 | 311.45 | 6.57% | 153,811 |
| Jan 27, 2026 | 282.00 | 315.00 | 275.00 | 292.25 | 292.25 | 3.97% | 90,847 |
| Jan 23, 2026 | 292.00 | 292.00 | 275.00 | 281.10 | 281.10 | -2.78% | 4,874 |
| Jan 22, 2026 | 283.35 | 291.00 | 281.05 | 289.15 | 289.15 | 3.14% | 7,476 |
| Jan 21, 2026 | 285.00 | 288.00 | 276.95 | 280.35 | 280.35 | -1.79% | 7,792 |
| Jan 20, 2026 | 297.25 | 297.40 | 282.55 | 285.45 | 285.45 | -4.45% | 11,770 |
| Jan 19, 2026 | 302.05 | 308.95 | 297.75 | 298.75 | 298.75 | -3.19% | 5,632 |
| Jan 16, 2026 | 315.30 | 316.60 | 306.00 | 308.60 | 308.60 | -1.07% | 5,473 |
| Jan 14, 2026 | 341.95 | 341.95 | 311.15 | 311.95 | 311.95 | 0.34% | 6,507 |
| Jan 13, 2026 | 313.65 | 317.25 | 307.70 | 310.90 | 310.90 | -0.54% | 4,661 |
| Jan 12, 2026 | 318.70 | 318.70 | 307.00 | 312.60 | 312.60 | -2.34% | 4,775 |
| Jan 9, 2026 | 320.00 | 329.50 | 311.00 | 320.10 | 320.10 | -1.84% | 9,152 |
| Jan 8, 2026 | 325.05 | 333.20 | 322.00 | 326.10 | 326.10 | -1.82% | 3,143 |
| Jan 7, 2026 | 332.05 | 333.75 | 324.35 | 332.15 | 332.15 | 0.15% | 10,975 |
| Jan 6, 2026 | 343.70 | 343.70 | 324.50 | 331.65 | 331.65 | -1.43% | 15,124 |
| Jan 5, 2026 | 343.00 | 345.35 | 335.10 | 336.45 | 336.45 | -1.91% | 3,367 |
| Jan 2, 2026 | 340.75 | 343.90 | 336.65 | 343.00 | 343.00 | 1.92% | 16,234 |
| Jan 1, 2026 | 337.65 | 347.95 | 335.30 | 336.55 | 336.55 | 0.76% | 7,726 |
| Dec 31, 2025 | 335.00 | 335.95 | 331.80 | 334.00 | 334.00 | -0.28% | 4,026 |
| Dec 30, 2025 | 331.10 | 335.35 | 328.00 | 334.95 | 334.95 | 0.87% | 3,651 |
| Dec 29, 2025 | 334.10 | 336.60 | 330.35 | 332.05 | 332.05 | -1.72% | 5,710 |
| Dec 26, 2025 | 339.00 | 341.60 | 336.00 | 337.85 | 337.85 | -1.54% | 4,001 |
| Dec 24, 2025 | 353.00 | 354.90 | 339.00 | 343.15 | 343.15 | -2.67% | 9,756 |
| Dec 23, 2025 | 350.55 | 354.15 | 345.25 | 352.55 | 352.55 | 0.92% | 4,832 |
| Dec 22, 2025 | 342.40 | 356.00 | 337.90 | 349.35 | 349.35 | 4.58% | 11,906 |
| Dec 19, 2025 | 328.05 | 335.35 | 328.05 | 334.05 | 334.05 | 0.41% | 4,122 |
| Dec 18, 2025 | 328.15 | 334.05 | 323.55 | 332.70 | 332.70 | 1.39% | 6,519 |
| Dec 17, 2025 | 325.55 | 333.40 | 325.55 | 328.15 | 328.15 | -2.29% | 2,846 |
| Dec 16, 2025 | 337.05 | 337.15 | 331.40 | 335.85 | 335.85 | -0.39% | 2,384 |
| Dec 15, 2025 | 332.35 | 345.00 | 329.30 | 337.15 | 337.15 | 0.85% | 5,251 |
| Dec 12, 2025 | 330.50 | 335.15 | 330.50 | 334.30 | 334.30 | 1.70% | 3,555 |
| Dec 11, 2025 | 329.95 | 335.75 | 321.65 | 328.70 | 328.70 | 0.27% | 5,810 |
| Dec 10, 2025 | 333.00 | 334.25 | 325.60 | 327.80 | 327.80 | -0.18% | 4,576 |
| Dec 9, 2025 | 324.05 | 330.00 | 310.10 | 328.40 | 328.40 | 1.70% | 12,625 |
| Dec 8, 2025 | 333.20 | 333.20 | 321.20 | 322.90 | 322.90 | -3.25% | 12,925 |
| Dec 5, 2025 | 335.45 | 336.80 | 328.80 | 333.75 | 333.75 | -0.09% | 5,543 |
| Dec 4, 2025 | 330.05 | 336.40 | 324.55 | 334.05 | 334.05 | 1.14% | 5,614 |
| Dec 3, 2025 | 339.20 | 339.20 | 328.45 | 330.30 | 330.30 | -2.22% | 5,327 |
| Dec 2, 2025 | 340.80 | 340.85 | 330.75 | 337.80 | 337.80 | -0.88% | 5,256 |
| Dec 1, 2025 | 337.05 | 364.75 | 336.25 | 340.80 | 340.80 | 3.12% | 69,826 |
| Nov 28, 2025 | 334.65 | 334.65 | 327.00 | 330.50 | 330.50 | -1.24% | 9,184 |
| Nov 27, 2025 | 340.05 | 340.05 | 333.00 | 334.65 | 334.65 | -1.33% | 7,629 |
| Nov 26, 2025 | 342.10 | 358.65 | 329.45 | 339.15 | 339.15 | -3.66% | 31,016 |
| Nov 25, 2025 | 347.00 | 354.85 | 345.00 | 352.05 | 352.05 | 1.88% | 6,651 |
| Nov 24, 2025 | 360.05 | 360.20 | 343.20 | 345.55 | 345.55 | -3.88% | 6,762 |
| Nov 21, 2025 | 366.80 | 366.80 | 358.70 | 359.50 | 359.50 | -2.11% | 6,541 |
| Nov 20, 2025 | 355.00 | 375.55 | 355.00 | 367.25 | 367.25 | 1.38% | 7,288 |
| Nov 19, 2025 | 364.00 | 364.70 | 360.05 | 362.25 | 362.25 | -0.41% | 3,584 |
| Nov 18, 2025 | 365.05 | 368.00 | 363.00 | 363.75 | 363.75 | -2.35% | 5,024 |
| Nov 17, 2025 | 365.55 | 374.15 | 364.10 | 372.50 | 372.50 | 1.98% | 6,598 |
| Nov 14, 2025 | 374.60 | 374.60 | 364.25 | 365.25 | 365.25 | -1.36% | 7,916 |
| Nov 13, 2025 | 381.80 | 382.00 | 366.00 | 370.30 | 370.30 | -3.13% | 8,960 |
| Nov 12, 2025 | 379.50 | 383.55 | 378.55 | 382.25 | 382.25 | 0.63% | 5,624 |
| Nov 11, 2025 | 375.00 | 380.30 | 370.00 | 379.85 | 379.85 | -0.13% | 5,898 |
| Nov 10, 2025 | 367.10 | 387.00 | 367.10 | 380.35 | 380.35 | 3.85% | 10,463 |
| Nov 7, 2025 | 376.20 | 378.05 | 360.65 | 366.25 | 366.25 | -2.64% | 11,862 |
| Nov 6, 2025 | 390.00 | 398.15 | 373.70 | 376.20 | 376.20 | -5.35% | 12,044 |
| Nov 4, 2025 | 403.30 | 403.50 | 395.30 | 397.45 | 397.45 | -1.16% | 6,571 |
| Nov 3, 2025 | 412.00 | 412.00 | 398.20 | 402.10 | 402.10 | 0.02% | 6,953 |
| Oct 31, 2025 | 406.35 | 406.35 | 400.55 | 402.00 | 402.00 | -1.07% | 7,061 |
| Oct 30, 2025 | 415.45 | 418.60 | 403.30 | 406.35 | 406.35 | -2.00% | 13,358 |
| Oct 29, 2025 | 423.20 | 429.60 | 412.45 | 414.65 | 414.65 | 0.19% | 24,297 |
| Oct 28, 2025 | 455.00 | 455.60 | 398.05 | 413.85 | 413.85 | -8.14% | 102,697 |
| Oct 27, 2025 | 461.20 | 472.95 | 442.70 | 450.50 | 450.50 | -0.40% | 39,070 |
| Oct 24, 2025 | 432.05 | 466.10 | 426.25 | 452.30 | 452.30 | 6.91% | 54,520 |
| Oct 23, 2025 | 403.05 | 425.85 | 403.05 | 423.05 | 423.05 | 4.85% | 15,050 |
| Oct 21, 2025 | 405.95 | 408.00 | 400.70 | 403.50 | 403.50 | 1.09% | 1,794 |
| Oct 20, 2025 | 396.00 | 402.35 | 393.00 | 399.15 | 399.15 | 1.15% | 8,253 |
| Oct 17, 2025 | 402.90 | 405.15 | 390.85 | 394.60 | 394.60 | -2.42% | 2,984 |
| Oct 16, 2025 | 398.30 | 408.40 | 398.30 | 404.40 | 404.40 | 1.60% | 3,279 |
| Oct 15, 2025 | 409.00 | 410.15 | 397.55 | 398.05 | 398.05 | -0.36% | 4,075 |
| Oct 14, 2025 | 395.60 | 412.05 | 385.75 | 399.50 | 399.50 | 2.11% | 10,228 |
| Oct 13, 2025 | 409.20 | 409.20 | 388.00 | 391.25 | 391.25 | -1.81% | 4,931 |