Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dynamic Cables Limited (DYCL.NS)

553.25
-27.10
(-4.67%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025585.00585.05543.50553.25553.2597,990
Apr 24, 2025580.00590.20572.50580.35580.3570,312
Apr 23, 2025588.00596.90571.35576.40576.4059,990
Apr 22, 2025588.30597.00569.05583.65583.6583,659
Apr 21, 2025585.00588.95570.40579.60579.6064,011
Apr 17, 2025580.00584.90570.55574.05574.0548,365
Apr 16, 2025590.00590.00571.10576.50576.5045,868
Apr 15, 2025550.65608.00550.00583.45583.45152,031
Apr 11, 2025529.65552.00522.80542.50542.5065,548
Apr 9, 2025533.25545.00502.25510.25510.2562,280
Apr 8, 2025529.30542.90522.85533.25533.2549,518
Apr 7, 2025455.00530.00455.00521.50521.5094,411
Apr 4, 2025583.00610.90543.80553.95553.95241,815
Apr 3, 2025574.00590.00565.10581.10581.1043,318
Apr 2, 2025577.25577.25553.25574.00574.0044,343
Apr 1, 2025560.00577.45548.80568.70568.7055,789
Mar 28, 2025566.20576.45557.05564.75564.7577,171
Mar 27, 2025546.60571.30533.50557.85557.85130,201
Mar 26, 2025550.10594.00537.00541.50541.50189,392
Mar 25, 2025585.10590.00545.00550.10550.10104,301
Mar 24, 2025591.95595.95575.00576.65576.6583,506
Mar 21, 2025552.00578.00544.55573.25573.25127,876
Mar 20, 2025576.65582.75530.55540.35540.35205,749
Mar 19, 2025577.30597.50568.70576.10576.10139,363
Mar 18, 2025548.70548.70548.70548.70548.70-
Mar 17, 2025577.95584.00540.30548.70548.7095,916
Mar 13, 2025587.95595.00574.90577.95577.9543,754
Mar 12, 2025602.35613.00580.00587.10587.1067,704
Mar 11, 2025600.00666.00590.00607.15607.1542,525
Mar 10, 2025639.45650.70610.00614.00614.0050,777
Mar 7, 2025647.00647.00636.00639.45639.4570,888
Mar 6, 2025621.00647.25621.00638.60638.6078,869
Mar 5, 2025586.35632.45586.35620.90620.9082,874
Mar 4, 2025544.90613.20540.50594.75594.75152,281
Mar 3, 2025574.85594.45532.55553.05553.0590,794
Feb 28, 2025600.00609.95563.95568.45568.45118,863
Feb 27, 2025631.15660.00598.60604.70604.70105,202
Feb 25, 2025660.00660.80641.00647.05647.0530,703
Feb 24, 2025642.10682.40632.00660.25660.2542,510
Feb 21, 2025639.15683.35630.95656.50656.5092,444
Feb 20, 2025641.95648.00632.55639.15639.1561,693
Feb 19, 2025610.10649.00610.10638.75638.7582,132
Feb 18, 2025635.00654.95609.30621.65621.65105,588
Feb 17, 2025667.30683.95635.00644.35644.3582,940
Feb 14, 2025713.25713.25656.40667.35667.3563,317
Feb 13, 2025728.60738.70695.00703.40703.4037,629
Feb 12, 2025693.05746.45680.00728.00728.0050,754
Feb 11, 2025745.00745.00692.00708.65708.6576,018
Feb 10, 2025777.00784.90730.05738.45738.4551,070
Feb 7, 2025750.00785.00744.05772.70772.7042,769
Feb 6, 2025771.95773.95742.00744.70744.7053,938
Feb 5, 2025765.00788.00751.95757.55757.5551,973
Feb 4, 2025754.00775.00745.05752.85752.8545,342
Feb 3, 2025782.10782.10724.00735.75735.7599,157
Feb 1, 2025850.95860.00765.00792.30792.30130,416
Jan 31, 2025828.35857.95828.35846.70846.7026,367
Jan 30, 2025834.95865.00816.80825.35825.3556,424
Jan 29, 2025894.50899.00805.25817.10817.10164,794
Jan 28, 2025834.10875.00770.95860.55860.55159,781
Jan 27, 2025851.20889.00822.35845.80845.8070,751
Jan 24, 2025915.00915.00848.00855.60855.6065,281
Jan 23, 2025867.25920.00853.55887.00887.0063,635
Jan 22, 2025854.85898.05821.80867.25867.2553,177
Jan 21, 2025899.90899.90840.00850.40850.4034,298
Jan 20, 2025894.90899.00875.20884.20884.2034,476
Jan 17, 2025905.00914.20870.60880.05880.0538,643
Jan 16, 2025919.90924.95901.55909.40909.4020,618
Jan 15, 2025872.15926.95861.55900.90900.9056,798
Jan 14, 2025884.25931.95876.05879.65879.6560,039
Jan 13, 2025931.55944.95882.20891.45891.4566,703
Jan 10, 2025963.00974.45913.00945.15945.1564,522
Jan 9, 20251,003.001,011.80960.70967.35967.3540,032
Jan 8, 20251,034.701,089.00987.651,001.801,001.80105,294
Jan 7, 20251,005.001,048.90996.401,034.701,034.7048,815
Jan 6, 20251,038.251,055.00980.00996.40996.4064,752
Jan 3, 20251,040.001,062.851,025.251,038.251,038.2548,598
Jan 2, 2025997.001,056.95997.001,046.151,046.15146,357
Jan 1, 2025969.00992.30952.00977.85977.8524,951
Dec 31, 2024960.10979.85948.00964.25964.2536,455
Dec 30, 2024967.551,020.00951.10968.00968.0096,203
Dec 27, 2024991.501,008.75956.20973.80973.8046,590
Dec 26, 20241,015.851,054.55982.00991.55991.5576,182
Dec 24, 2024972.601,030.00964.351,015.801,015.8071,989
Dec 23, 20241,002.951,012.95962.50967.55967.5559,537
Dec 20, 20241,059.901,059.90985.50991.65991.6562,728
Dec 19, 2024998.001,060.00980.001,047.251,047.25113,300
Dec 18, 20241,060.251,069.90995.501,018.701,018.7081,837
Dec 17, 20241,048.051,095.001,041.801,060.251,060.25207,222
Dec 16, 2024948.951,094.90935.201,052.651,052.65832,226
Dec 13, 2024907.05953.55891.00935.15935.1584,655
Dec 12, 2024924.90929.90901.00908.70908.7036,068
Dec 11, 2024929.50949.90916.65923.10923.1036,503
Dec 10, 2024927.90942.70907.95925.70925.7095,846
Dec 9, 2024966.70996.00916.00927.90927.90116,629
Dec 6, 2024999.001,004.85960.00965.35965.3570,382
Dec 5, 2024967.851,006.45951.55979.45979.45174,796
Dec 4, 2024938.00959.95925.00949.90949.9064,211
Dec 3, 2024899.90963.70896.00930.10930.10115,287
Dec 2, 2024919.20924.90890.00894.65894.6584,167
Nov 29, 2024924.85933.10891.50923.25923.2557,138
Nov 28, 2024926.90934.20905.55921.35921.3557,295
Nov 27, 2024960.00968.50910.00918.95918.9597,757
Nov 26, 2024914.00975.35889.75959.40959.40135,544
Nov 25, 2024970.00970.00902.00908.65908.65100,649
Nov 22, 2024945.00965.00893.20931.85931.85171,972
Nov 21, 2024869.95939.00834.95921.60921.60200,252
Nov 19, 2024856.60908.00832.10860.75860.75179,597
Nov 18, 2024769.80831.95712.75831.95831.95163,813
Nov 14, 2024794.95800.45745.15756.35756.3594,435
Nov 13, 2024811.65830.00765.75785.20785.20124,875
Nov 12, 2024817.90850.00802.40810.80810.8067,378
Nov 11, 2024824.00826.60790.00815.75815.7598,745
Nov 8, 2024893.55898.90825.00829.90829.90171,655
Nov 7, 2024867.95935.00844.05900.00900.00267,434
Nov 6, 2024816.50898.15810.70860.60860.60222,079
Nov 5, 2024791.60836.00783.50816.50816.50145,655
Nov 4, 2024802.00814.75755.45796.15796.15234,682
Nov 1, 2024849.85849.85808.00816.50816.5063,728
Oct 31, 2024808.00843.60784.70833.80833.80265,739
Oct 30, 2024821.45833.50771.35808.45808.45936,861
Oct 29, 2024734.90847.70726.00819.95819.952,014,073
Oct 28, 2024661.25736.90661.25713.20713.201,085,933
Oct 25, 2024662.00698.75645.00656.60656.60544,002
Oct 24, 2024650.00659.00625.00649.60649.60375,206
Oct 23, 2024625.00666.70585.85640.55640.551,541,904
Oct 22, 2024580.00596.50556.00570.15570.15127,903
Oct 21, 2024557.00584.90548.75578.35578.3598,833
Oct 18, 2024550.00560.00526.60548.75548.7519,659
Oct 17, 2024566.40570.70554.30560.20560.2023,457
Oct 16, 2024555.00565.10550.00558.05558.0523,476
Oct 15, 2024558.00559.00548.10554.80554.8018,116
Oct 14, 2024561.40564.00547.05555.05555.0522,890
Oct 11, 2024549.10559.00540.90555.85555.8525,584
Oct 10, 2024539.05559.15524.50549.10549.1029,925
Oct 9, 2024523.30538.65523.05531.05531.0517,963
Oct 8, 2024500.00521.80495.05515.65515.6538,619
Oct 7, 2024525.00530.90501.05511.55511.5528,948
Oct 4, 2024521.05537.95506.80523.30523.3028,967
Oct 3, 2024542.20542.20520.60526.30526.3030,053
Oct 1, 2024522.90547.50521.45542.20542.2017,727
Sep 30, 2024549.50551.00529.00532.50532.5025,055
Sep 27, 2024548.30559.95536.55541.60541.6027,817
Sep 26, 2024543.65548.85538.00541.75541.7522,207
Sep 25, 2024562.65565.90546.25549.00549.0031,974
Sep 24, 2024574.00574.90560.95568.25568.2579,567
Sep 23, 2024518.80574.00518.80568.55568.55161,333
Sep 20, 2024510.50523.85506.20516.10516.1051,735
Sep 19, 2024525.00529.30510.00511.50511.5043,205
Sep 18, 2024522.50526.00515.20518.40518.4025,612
Sep 17, 2024527.65540.00518.00522.50522.5031,448
Sep 16, 2024543.90543.90522.90527.65527.6531,721
Sep 13, 2024542.00544.00532.20535.40535.4014,873
Sep 12, 2024542.25542.30525.55535.45535.4522,224
Sep 11, 2024537.25543.15530.70534.25534.2531,919
Sep 10, 2024540.00545.00532.10537.25537.2528,611
Sep 9, 2024537.30543.25529.60534.20534.2022,167
Sep 6, 2024562.35564.45540.90545.50545.5038,401
Sep 5, 2024560.00568.35554.10558.15558.1530,466
Sep 4, 2024565.30568.65555.00558.50558.5023,734
Sep 3, 2024579.90579.90563.00565.30565.3025,084
Sep 2, 2024580.00580.25571.55576.25576.2535,006
Aug 30, 2024588.00588.00572.35580.20580.2051,676
Aug 29, 2024585.00590.00580.00583.90583.9035,706
Aug 28, 2024598.90598.90583.95592.95592.9540,717
Aug 27, 2024594.90597.95582.00594.70594.7062,514
Aug 26, 2024584.10598.00576.35590.40590.40122,154
Aug 23, 2024554.90577.95544.20575.45575.4572,789
Aug 22, 2024555.00555.00548.50549.85549.8527,401
Aug 21, 2024552.65552.65543.35550.80550.8027,775
Aug 20, 2024538.15548.20534.50544.50544.5032,551
Aug 19, 2024531.85537.00530.50533.90533.9022,398
Aug 16, 2024526.00539.95526.00531.05531.0526,086
Aug 14, 2024529.25543.60518.05522.95522.9530,697
Aug 13, 2024544.90544.90525.00529.30529.3040,020
Aug 12, 2024550.00550.00540.60542.00542.0021,556
Aug 9, 2024564.50568.95549.90552.35552.3522,361
Aug 8, 2024557.65566.00554.40557.55557.5535,493
Aug 7, 2024532.00565.05532.00554.85554.8599,431
Aug 6, 2024539.85553.75520.00523.90523.9055,474
Aug 5, 2024541.05549.30524.90531.10531.1078,908
Aug 2, 2024550.00568.45545.00558.35558.3553,392
Aug 1, 2024560.40567.60546.20553.45553.4594,207
Jul 31, 2024603.80609.00546.60560.40560.40235,161
Jul 30, 2024594.80601.00584.05597.80597.8049,679
Jul 29, 2024595.50602.95588.45592.15592.1540,795
Jul 26, 2024581.05606.00581.05593.65593.6599,833
Jul 25, 2024588.00590.95574.00579.35579.3536,736
Jul 24, 2024 0.5 Dividend
Jul 24, 2024567.15594.75563.95592.50592.5053,577
Jul 23, 2024572.95577.45541.00568.40567.9065,166
Jul 22, 2024562.25581.50547.00572.90572.4095,677
Jul 19, 2024585.00585.90561.00570.75570.2586,561
Jul 18, 2024619.60619.60586.00590.70590.1889,200
Jul 16, 2024610.00610.00590.75605.00604.4769,506
Jul 15, 2024581.00599.95573.15598.15597.6281,630
Jul 12, 2024584.95592.20575.50577.15576.6452,312
Jul 11, 2024586.00596.00575.15585.05584.5462,773
Jul 10, 2024591.00594.75563.00580.35579.8449,501
Jul 9, 2024595.00599.25585.00586.25585.7345,879
Jul 8, 2024618.95619.60581.15588.60588.0871,208
Jul 5, 2024589.20623.95589.20605.55605.02132,607
Jul 4, 2024596.85599.80586.00589.20588.6850,895
Jul 3, 2024583.80603.75583.80590.95590.4394,693
Jul 2, 2024579.00594.90575.50580.30579.7984,351
Jul 1, 2024576.00594.30575.00588.15587.6377,702
Jun 28, 2024582.20590.25576.00578.50577.9948,690
Jun 27, 2024601.20601.20576.00582.20581.6986,157
Jun 26, 2024595.80607.40593.00595.30594.7852,280
Jun 25, 2024630.00659.00591.75595.75595.23259,330
Jun 24, 2024613.65626.30604.30620.25619.70141,558
Jun 21, 2024593.50629.80581.00610.30609.76243,807
Jun 20, 2024608.00608.00590.60592.40591.8887,948
Jun 19, 2024592.70604.00571.10602.15601.62223,773
Jun 18, 2024619.90619.90580.15588.20587.68239,407
Jun 14, 2024626.70634.45607.00610.10609.56172,520
Jun 13, 2024648.55649.95621.05623.95623.40198,790
Jun 12, 2024617.90680.00616.95644.00643.431,075,485
Jun 11, 2024568.85630.00558.25602.75602.22490,099
Jun 10, 2024585.00599.00500.00568.85568.3574,354
Jun 7, 2024580.00592.80568.05575.05574.54143,953
Jun 6, 2024577.95577.95549.45561.00560.5160,773
Jun 5, 2024520.50549.00499.05543.30542.82117,445
Jun 4, 2024562.00575.00509.30516.90516.45195,348
Jun 3, 2024571.90573.35550.05565.85565.3589,360
May 31, 2024560.60567.45540.20546.60546.1257,616
May 30, 2024575.00579.25546.60556.10555.6193,842
May 29, 2024569.90594.90561.55577.75577.24100,501
May 28, 2024591.90591.90561.60571.50571.00147,920
May 27, 2024571.00604.95535.55586.40585.88497,011
May 24, 2024568.85570.00556.05563.50563.0072,993
May 23, 2024566.95585.10560.00561.85561.3687,659
May 22, 2024568.00575.00552.10561.30560.8196,508
May 21, 2024585.00585.00556.95572.90572.40118,660
May 17, 2024574.85593.35543.60557.90557.41196,814
May 16, 2024600.00604.00571.50579.00578.49247,855
May 15, 2024597.65622.65578.70604.20603.671,218,014
May 14, 2024523.05608.55510.65584.00583.492,965,857
May 13, 2024446.10522.95446.10522.95522.491,671,327
May 10, 2024423.60460.40411.80435.80435.42189,300
May 9, 2024425.00432.25420.00423.60423.2331,317
May 8, 2024422.15438.00417.55427.80427.4274,209
May 7, 2024423.70427.75413.00417.95417.5841,721
May 6, 2024423.80430.90416.00423.70423.3347,076
May 3, 2024439.60443.70421.40427.85427.4741,463
May 2, 2024445.00446.95432.00435.30434.9266,140
Apr 30, 2024448.75448.75435.05440.40440.0142,497
Apr 29, 2024441.00449.45441.00443.45443.0662,219
Apr 26, 2024440.40446.35435.80441.55441.1632,691
Apr 25, 2024447.75447.75432.60440.40440.0141,622

Related Tickers

KEI.BO KEI Industries Limited
2,964.70
-0.52%
 
POLYCAB.BO Polycab India Limited
5,502.10
-0.27%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%