Dynamic Cables Limited (BOM:540795)
India
· Delayed Price · Currency is INR 383.70
+1.05 (0.27%)
At close: Apr 28, 2026
Dynamic Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 363.75 | 384.35 | 363.75 | 382.65 | 382.65 | 4.75% | 19,662 |
| Apr 24, 2026 | 373.80 | 379.60 | 356.10 | 365.30 | 365.30 | -1.38% | 17,014 |
| Apr 23, 2026 | 348.95 | 381.00 | 348.40 | 370.40 | 370.40 | 6.33% | 39,229 |
| Apr 22, 2026 | 352.60 | 352.60 | 344.55 | 348.35 | 348.35 | -0.33% | 9,639 |
| Apr 21, 2026 | 351.20 | 356.60 | 344.75 | 349.50 | 349.50 | -0.36% | 13,837 |
| Apr 20, 2026 | 340.55 | 364.35 | 327.60 | 350.75 | 350.75 | 5.47% | 27,137 |
| Apr 17, 2026 | 324.60 | 338.30 | 320.55 | 332.55 | 332.55 | 2.92% | 34,833 |
| Apr 16, 2026 | 318.00 | 325.00 | 314.00 | 323.10 | 323.10 | 2.60% | 24,153 |
| Apr 15, 2026 | 303.00 | 322.00 | 303.00 | 314.90 | 314.90 | 4.29% | 38,819 |
| Apr 13, 2026 | 293.15 | 305.90 | 286.55 | 301.95 | 301.95 | 0.10% | 15,829 |
| Apr 10, 2026 | 295.70 | 305.00 | 295.70 | 301.65 | 301.65 | 2.12% | 8,383 |
| Apr 9, 2026 | 300.10 | 310.65 | 291.00 | 295.40 | 295.40 | -0.81% | 31,019 |
| Apr 8, 2026 | 280.20 | 318.00 | 277.45 | 297.80 | 297.80 | 9.67% | 61,286 |
| Apr 7, 2026 | 269.80 | 276.45 | 268.00 | 271.55 | 271.55 | 0.65% | 15,847 |
| Apr 6, 2026 | 269.50 | 272.40 | 263.25 | 269.80 | 269.80 | -0.04% | 9,709 |
| Apr 2, 2026 | 260.00 | 272.00 | 252.10 | 269.90 | 269.90 | 3.07% | 20,743 |
| Apr 1, 2026 | 241.40 | 263.95 | 241.40 | 261.85 | 261.85 | 8.70% | 7,885 |
| Mar 30, 2026 | 248.90 | 255.00 | 240.00 | 240.90 | 240.90 | -4.42% | 35,235 |
| Mar 27, 2026 | 265.50 | 265.50 | 249.65 | 252.05 | 252.05 | -3.91% | 11,595 |
| Mar 25, 2026 | 267.90 | 272.50 | 262.00 | 262.30 | 262.30 | 0.13% | 19,080 |
| Mar 24, 2026 | 270.25 | 270.25 | 255.65 | 261.95 | 261.95 | 3.23% | 16,046 |
| Mar 23, 2026 | 267.75 | 269.35 | 252.20 | 253.75 | 253.75 | -6.16% | 22,127 |
| Mar 20, 2026 | 275.10 | 276.60 | 268.05 | 270.40 | 270.40 | 0.88% | 4,553 |
| Mar 19, 2026 | 273.00 | 273.85 | 267.00 | 268.05 | 268.05 | -3.53% | 10,945 |
| Mar 18, 2026 | 269.45 | 279.40 | 269.45 | 277.85 | 277.85 | 2.66% | 13,042 |
| Mar 17, 2026 | 273.50 | 273.50 | 266.30 | 270.65 | 270.65 | 1.01% | 4,691 |
| Mar 16, 2026 | 268.30 | 272.00 | 261.05 | 267.95 | 267.95 | -1.27% | 16,095 |
| Mar 13, 2026 | 279.45 | 282.90 | 270.40 | 271.40 | 271.40 | -4.23% | 11,057 |
| Mar 12, 2026 | 271.10 | 288.50 | 271.10 | 283.40 | 283.40 | -0.77% | 12,757 |
| Mar 11, 2026 | 289.65 | 294.55 | 284.00 | 285.60 | 285.60 | 2.77% | 12,836 |
| Mar 10, 2026 | 268.15 | 285.00 | 268.15 | 277.90 | 277.90 | 3.16% | 13,989 |
| Mar 9, 2026 | 276.35 | 276.40 | 265.00 | 269.40 | 269.40 | -4.01% | 19,998 |
| 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 |