DCG Cables & Wires Limited (NSE:DCG)
India
· Delayed Price · Currency is INR 57.00
-0.80 (-1.38%)
Mar 10, 2026, 3:00 PM IST
DCG Cables & Wires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 57.90 | 55.00 | 57.80 | 57.80 | -0.17% | 6,000 |
| Mar 5, 2026 | 56.05 | 57.90 | 56.05 | 57.90 | 57.90 | 3.12% | 8,400 |
| Mar 4, 2026 | 55.15 | 58.95 | 55.15 | 56.15 | 56.15 | -5.15% | 10,800 |
| Mar 2, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.50% | 1,200 |
| Feb 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,200 |
| Feb 26, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -0.83% | 8,400 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | 0.33% | 6,000 |
| Feb 20, 2026 | 60.50 | 60.50 | 59.80 | 59.80 | 59.80 | -1.16% | 3,600 |
| Feb 19, 2026 | 59.05 | 60.50 | 59.05 | 60.50 | 60.50 | -0.17% | 4,800 |
| Feb 18, 2026 | 60.00 | 60.60 | 58.50 | 60.60 | 60.60 | 1.00% | 7,200 |
| Feb 16, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.41% | 3,600 |
| Feb 12, 2026 | 59.55 | 60.90 | 59.55 | 60.25 | 60.25 | -1.07% | 3,600 |
| Feb 11, 2026 | 60.50 | 60.95 | 60.50 | 60.90 | 60.90 | 1.58% | 4,800 |
| Feb 10, 2026 | 60.85 | 60.95 | 59.95 | 59.95 | 59.95 | -0.91% | 7,200 |
| Feb 9, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 13,200 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,400 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 1,200 |
| Feb 4, 2026 | 60.00 | 60.55 | 60.00 | 60.50 | 60.50 | -3.89% | 6,000 |
| Feb 3, 2026 | 61.00 | 62.95 | 61.00 | 62.95 | 62.95 | 6.69% | 4,800 |
| Feb 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,200 |
| Feb 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.99% | 1,200 |
| Jan 30, 2026 | 62.00 | 62.00 | 59.25 | 60.60 | 60.60 | -2.26% | 2,400 |
| Jan 29, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.89% | 8,400 |
| Jan 28, 2026 | 57.00 | 61.80 | 57.00 | 60.85 | 60.85 | 4.02% | 20,400 |
| Jan 27, 2026 | 58.15 | 58.50 | 57.00 | 58.50 | 58.50 | 0.60% | 10,800 |
| Jan 23, 2026 | 59.05 | 59.05 | 58.15 | 58.15 | 58.15 | -3.88% | 6,000 |
| Jan 22, 2026 | 59.75 | 60.60 | 58.60 | 60.50 | 60.50 | 5.22% | 8,400 |
| Jan 21, 2026 | 59.95 | 60.00 | 53.90 | 57.50 | 57.50 | -4.09% | 16,800 |
| Jan 20, 2026 | 59.55 | 60.50 | 59.00 | 59.95 | 59.95 | -3.15% | 22,800 |
| Jan 19, 2026 | 63.80 | 63.80 | 59.00 | 61.90 | 61.90 | -3.28% | 30,000 |
| Jan 14, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | -0.78% | 6,000 |
| Jan 13, 2026 | 63.75 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 9,600 |
| Jan 12, 2026 | 63.90 | 64.00 | 61.50 | 64.00 | 64.00 | 0.16% | 6,000 |
| Jan 9, 2026 | 64.60 | 64.60 | 61.00 | 63.90 | 63.90 | 1.51% | 14,400 |
| Jan 8, 2026 | 65.00 | 65.00 | 62.30 | 62.95 | 62.95 | -3.15% | 8,400 |
| Jan 7, 2026 | 65.10 | 65.60 | 64.05 | 65.00 | 65.00 | -0.15% | 28,800 |
| Jan 6, 2026 | 66.20 | 66.20 | 65.10 | 65.10 | 65.10 | -1.66% | 2,400 |
| Jan 5, 2026 | 66.00 | 66.20 | 65.40 | 66.20 | 66.20 | -3.29% | 9,600 |
| Jan 2, 2026 | 67.75 | 68.45 | 66.15 | 68.45 | 68.45 | 1.03% | 7,200 |
| Jan 1, 2026 | 66.50 | 68.35 | 66.50 | 67.75 | 67.75 | 1.88% | 8,400 |
| Dec 31, 2025 | 67.75 | 67.75 | 65.55 | 66.50 | 66.50 | -1.41% | 7,200 |
| Dec 30, 2025 | 67.90 | 67.90 | 64.15 | 67.45 | 67.45 | 2.20% | 9,600 |
| Dec 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | 1,200 |
| Dec 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | 1,200 |
| Dec 24, 2025 | 65.15 | 66.00 | 65.05 | 66.00 | 66.00 | -0.45% | 4,800 |
| Dec 23, 2025 | 65.00 | 67.45 | 65.00 | 66.30 | 66.30 | -3.91% | 6,000 |
| Dec 22, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 3,600 |
| Dec 19, 2025 | 66.05 | 67.00 | 66.00 | 67.00 | 67.00 | 0.90% | 6,000 |
| Dec 18, 2025 | 64.50 | 66.40 | 64.05 | 66.40 | 66.40 | 1.53% | 4,800 |
| Dec 17, 2025 | 64.05 | 65.40 | 64.00 | 65.40 | 65.40 | 1.79% | 16,800 |
| Dec 16, 2025 | 64.00 | 65.00 | 63.00 | 64.25 | 64.25 | -4.81% | 4,800 |
| Dec 15, 2025 | 64.00 | 67.50 | 64.00 | 67.50 | 67.50 | 4.65% | 4,800 |
| Dec 12, 2025 | 64.00 | 65.00 | 62.00 | 64.50 | 64.50 | -2.27% | 14,400 |
| Dec 11, 2025 | 65.25 | 66.00 | 65.25 | 66.00 | 66.00 | - | 4,800 |
| Dec 10, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.15% | 3,600 |
| Dec 9, 2025 | 65.00 | 65.90 | 60.55 | 65.90 | 65.90 | -0.08% | 22,800 |
| Dec 8, 2025 | 68.20 | 68.20 | 63.05 | 65.95 | 65.95 | -4.42% | 22,800 |
| Dec 5, 2025 | 68.20 | 71.55 | 68.20 | 69.00 | 69.00 | -3.90% | 21,600 |
| Dec 4, 2025 | 70.90 | 71.80 | 69.20 | 71.80 | 71.80 | 1.27% | 7,200 |
| Dec 3, 2025 | 69.30 | 71.00 | 67.55 | 70.90 | 70.90 | -1.87% | 30,000 |
| Dec 2, 2025 | 71.00 | 72.95 | 71.00 | 72.25 | 72.25 | 1.76% | 9,600 |
| Dec 1, 2025 | 71.00 | 72.50 | 71.00 | 71.00 | 71.00 | -1.39% | 7,200 |
| Nov 27, 2025 | 70.75 | 72.00 | 69.70 | 72.00 | 72.00 | -0.28% | 8,400 |
| Nov 26, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.35% | 1,200 |
| Nov 25, 2025 | 73.00 | 73.00 | 68.50 | 72.45 | 72.45 | 0.63% | 6,000 |
| Nov 24, 2025 | 71.50 | 72.00 | 70.50 | 72.00 | 72.00 | -3.74% | 7,200 |
| Nov 21, 2025 | 72.25 | 74.80 | 69.10 | 74.80 | 74.80 | -0.20% | 20,400 |
| Nov 20, 2025 | 73.00 | 75.00 | 72.90 | 74.95 | 74.95 | 4.17% | 10,800 |
| Nov 19, 2025 | 72.00 | 72.90 | 70.60 | 71.95 | 71.95 | -1.44% | 7,200 |
| Nov 18, 2025 | 71.05 | 75.75 | 71.05 | 73.00 | 73.00 | -2.08% | 18,000 |
| Nov 17, 2025 | 76.00 | 76.00 | 71.50 | 74.55 | 74.55 | -1.97% | 44,400 |
| Nov 14, 2025 | 67.00 | 77.45 | 65.00 | 76.05 | 76.05 | 17.82% | 144,000 |
| Nov 13, 2025 | 64.65 | 64.70 | 62.15 | 64.55 | 64.55 | -0.62% | 9,600 |
| Nov 12, 2025 | 60.30 | 64.95 | 60.30 | 64.95 | 64.95 | 4.25% | 13,200 |
| Nov 11, 2025 | 60.60 | 62.30 | 60.60 | 62.30 | 62.30 | - | 2,400 |
| Nov 10, 2025 | 63.50 | 63.50 | 62.10 | 62.30 | 62.30 | -1.89% | 3,600 |
| Nov 7, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 1.93% | 3,600 |
| Nov 6, 2025 | 63.05 | 63.05 | 60.50 | 62.30 | 62.30 | -1.19% | 9,600 |
| Nov 4, 2025 | 64.65 | 64.65 | 63.05 | 63.05 | 63.05 | -4.40% | 4,800 |
| Nov 3, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 3.13% | 1,200 |
| Oct 31, 2025 | 62.00 | 64.00 | 62.00 | 63.95 | 63.95 | 0.08% | 9,600 |
| Oct 30, 2025 | 62.95 | 64.50 | 62.50 | 63.90 | 63.90 | 2.32% | 7,200 |
| Oct 29, 2025 | 62.00 | 62.85 | 61.35 | 62.45 | 62.45 | -0.87% | 6,000 |
| Oct 28, 2025 | 62.95 | 64.00 | 61.50 | 63.00 | 63.00 | 0.08% | 9,600 |
| Oct 27, 2025 | 63.95 | 63.95 | 59.10 | 62.95 | 62.95 | 0.80% | 28,800 |
| Oct 24, 2025 | 63.80 | 64.00 | 61.50 | 62.45 | 62.45 | -2.04% | 14,400 |
| Oct 23, 2025 | 60.00 | 64.50 | 60.00 | 63.75 | 63.75 | 5.37% | 10,800 |
| Oct 21, 2025 | 60.00 | 60.65 | 60.00 | 60.50 | 60.50 | -1.63% | 8,400 |
| Oct 20, 2025 | 61.50 | 61.50 | 60.05 | 61.50 | 61.50 | - | 14,400 |
| Oct 17, 2025 | 63.00 | 63.00 | 60.50 | 61.50 | 61.50 | -0.08% | 8,400 |
| Oct 16, 2025 | 63.00 | 63.00 | 55.00 | 61.55 | 61.55 | -4.35% | 73,200 |
| Oct 15, 2025 | 66.40 | 66.40 | 64.10 | 64.35 | 64.35 | -2.13% | 3,600 |
| Oct 14, 2025 | 65.00 | 66.00 | 64.00 | 65.75 | 65.75 | -0.15% | 8,400 |
| Oct 13, 2025 | 65.10 | 65.85 | 64.55 | 65.85 | 65.85 | 1.15% | 3,600 |
| Oct 10, 2025 | 65.00 | 66.00 | 64.30 | 65.10 | 65.10 | -2.91% | 20,400 |
| Oct 9, 2025 | 66.00 | 67.05 | 66.00 | 67.05 | 67.05 | 1.51% | 2,400 |
| Oct 8, 2025 | 66.00 | 66.95 | 64.00 | 66.05 | 66.05 | 0.69% | 32,400 |
| Oct 7, 2025 | 65.20 | 67.45 | 65.20 | 65.60 | 65.60 | -2.45% | 16,800 |
| Oct 6, 2025 | 67.35 | 67.35 | 65.55 | 67.25 | 67.25 | -0.88% | 10,800 |