tiprankstipranks
Trending News
More News >
Dynamic Cables Ltd. (IN:DYCL)
:DYCL
India Market
Advertisement

Dynamic Cables Ltd. (DYCL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
412.00
412.00
395.00
398.25
398.25
-3.00%
22,381
0.50
Sep 25, 2025
412.90
418.60
407.40
410.55
410.55
-0.18%
3,318
0.07
Sep 24, 2025
413.30
414.75
405.30
411.30
411.30
-0.68%
19,434
0.43
Sep 23, 2025
414.55
421.00
413.00
414.10
414.10
-0.97%
15,846
0.35
Sep 22, 2025
427.00
428.90
416.65
418.15
418.15
-2.21%
8,230
0.18
Sep 19, 2025
431.00
431.00
425.05
427.60
427.60
-0.48%
6,742
0.14
Sep 18, 2025
440.00
442.65
426.50
429.65
429.65
-0.38%
9,002
0.19
Sep 17, 2025
425.05
440.00
425.05
431.30
431.30
+0.47%
15,557
0.33
Sep 16, 2025
431.50
432.20
424.85
429.30
429.30
+0.85%
4,539
0.10
Sep 15, 2025
432.55
434.70
421.75
425.70
425.70
-1.20%
26,544
0.56
Sep 12, 2025
440.20
440.20
427.60
430.85
430.85
-1.28%
11,690
0.24
Sep 11, 2025
432.05
454.65
432.05
436.45
436.45
-2.19%
21,559
0.45
Sep 10, 2025
424.80
452.40
424.80
446.20
446.20
+5.05%
26,719
0.55
Sep 09, 2025
424.05
430.00
420.80
424.75
424.75
0.00%
11,358
0.23
Sep 08, 2025
428.50
431.05
423.10
424.75
424.75
-0.88%
6,855
0.14
Sep 05, 2025
434.10
436.00
423.50
428.50
428.50
-2.16%
19,266
0.40
Sep 04, 2025
430.05
441.05
430.05
437.95
437.95
+1.27%
8,739
0.18
Sep 03, 2025
433.00
441.00
426.40
432.45
432.45
+0.15%
16,449
0.33
Sep 02, 2025
440.00
444.55
428.60
431.80
431.80
+0.40%
14,191
0.28
Sep 01, 2025
411.10
433.90
411.10
430.10
430.10
+2.53%
21,369
0.43
Aug 29, 2025
431.95
436.00
417.85
419.50
419.50
-1.87%
31,717
0.63
Aug 28, 2025
435.00
441.55
425.50
427.50
427.50
-2.55%
24,469
0.48
Aug 26, 2025
455.00
455.00
434.00
438.70
438.70
-0.34%
12,668
0.25
Aug 25, 2025
452.05
459.90
438.50
440.20
440.20
-3.03%
44,730
0.87
Aug 22, 2025
460.00
465.15
451.65
453.95
453.95
-2.01%
26,085
0.50
Aug 21, 2025
519.00
520.00
459.00
463.25
463.25
-3.46%
338,916
7.23
Aug 20, 2025
417.10
479.85
417.10
479.85
479.85
+19.99%
472,057
11.87
Aug 19, 2025
389.10
400.85
389.10
399.90
399.90
+2.51%
20,378
0.51
Aug 18, 2025
397.85
399.25
389.00
390.10
390.10
-0.14%
10,514
0.26
Aug 14, 2025
399.00
399.00
389.50
390.65
390.65
-1.25%
17,144
0.42
Aug 13, 2025
395.95
400.00
394.05
395.60
395.60
+0.33%
11,665
0.28
Aug 12, 2025
396.05
403.65
392.00
394.30
394.30
-1.40%
13,601
0.32
Aug 11, 2025
404.95
404.95
396.60
399.90
399.90
-0.46%
17,685
0.36
Aug 08, 2025
414.85
414.85
395.60
401.75
401.75
-1.46%
27,678
0.52
Aug 07, 2025
408.55
410.30
397.35
407.70
407.70
-0.21%
16,223
0.30
Aug 06, 2025
411.00
411.00
391.40
408.55
408.55
+0.01%
25,487
0.48
Aug 05, 2025
417.25
417.95
403.60
408.50
408.50
-0.73%
12,427
0.23
Aug 04, 2025
398.95
414.00
391.70
411.50
411.50
+4.93%
27,904
0.52
Aug 01, 2025
400.00
402.45
388.45
392.15
392.15
-1.96%
30,437
0.57
Jul 31, 2025
393.55
405.25
392.30
400.00
400.00
-1.79%
40,575
0.77
Jul 30, 2025
398.05
423.25
398.05
407.30
407.30
+1.61%
41,500
0.79
Jul 29, 2025
408.90
418.20
396.05
400.85
400.85
-0.51%
30,405
0.59
Jul 28, 2025
402.05
411.10
387.85
402.90
402.90
-1.61%
61,936
1.21
Jul 25, 2025
434.95
434.95
406.40
409.50
409.50
-5.37%
78,107
1.56
Jul 24, 2025
440.30
451.20
427.70
432.75
432.75
-2.77%
46,553
0.94
Jul 23, 2025
451.30
471.65
430.00
445.10
445.10
-1.86%
227,593
4.93
Jul 22, 2025
459.35
468.00
451.45
453.55
453.55
+0.06%
27,344
0.60
Jul 21, 2025
464.20
464.55
448.25
453.30
453.30
-2.90%
12,359
0.27
Jul 18, 2025
474.75
474.75
456.45
466.85
466.85
+1.18%
45,245
1.00
Jul 17, 2025
440.30
473.15
434.80
461.40
461.40
+3.98%
74,952
1.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis