Dynamic Cables

Dynamic Cables Ltd Historical Data

NSEBSE

₹430.25

(-0.60%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	391.05	401	389.1	400	4,782	4,28,44,261.6	60,869
20-Aug-2025	422.45	480	422.45	480	56,612	2,05,58,95,724.5	9,51,793
21-Aug-2025	515.15	520	458.5	463.4	1,08,509	1,84,17,50,318.5	6,92,169
22-Aug-2025	460	466.95	451.05	453.75	16,175	15,65,03,377.55	1,01,863
25-Aug-2025	457	459	436.5	440.6	20,799	20,73,50,094.15	1,13,842
26-Aug-2025	440	448.85	432.75	438.35	12,812	13,63,32,425.7	1,62,398
28-Aug-2025	435	441.95	425.15	426.95	9,405	7,41,95,558.7	66,376
29-Aug-2025	428	433.45	416.35	419	9,940	7,26,92,757.8	60,747
01-Sep-2025	419	435	419	431.65	7,780	4,40,57,257.25	39,338
02-Sep-2025	438.6	441.45	428.15	431.8	8,529	5,84,54,027.15	60,047
03-Sep-2025	433	441.4	426.1	432.5	9,509	6,68,07,866	53,906
04-Sep-2025	440	440.75	433.55	436.8	7,397	5,24,47,919.65	52,572
05-Sep-2025	441.15	441.15	423.6	428.7	7,047	4,83,75,575.4	52,645
08-Sep-2025	428.7	437	423.15	424.05	6,663	3,63,49,778.55	40,276
09-Sep-2025	424.05	429.9	420.55	424.95	4,531	2,19,70,677.55	25,159
10-Sep-2025	425	453	425	445.35	19,605	12,22,10,768.15	88,749
11-Sep-2025	447	454.9	434.2	437.05	10,793	6,51,54,446.05	61,536
12-Sep-2025	441.4	442.7	426.75	430.75	8,232	5,58,31,991.85	57,113
15-Sep-2025	434.15	435.1	424	427.35	7,704	5,37,73,694.9	54,243
16-Sep-2025	429.4	433	425.1	428.95	4,777	3,02,58,685.4	30,379
17-Sep-2025	431.85	440.25	429.25	432.85	5,643	3,63,31,525.15	40,978

Dynamic Cables: Related NEWS

No Record Found

Invest wise with Expert advice