Price Data Selection & Download
Dynamic Cables Share Price All Time Records & Statistics (Jul 2022 - Sep 2026)
1016 daily OHLCV records on NSE from July 2022 to Sept. 2026. For live price, key ratios and fundamentals, see DYCL share price.
Share Price All Time High
₹560.00
September 01, 2026
NSE Exchange
Share Price All Time Low
₹65.80
September 28, 2022
NSE Exchange
Highest Volume Trading Day
19,862,249
July 20, 2026 • ₹445.65
NSE Exchange
Share Price History Data (Jul 2022 - Sep 2026)
DYCL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹443.90 | ₹464.00 | ₹443.55 | ₹457.40 | 419,341 |
| 2026-09-17 | ₹434.00 | ₹448.00 | ₹434.00 | ₹442.35 | 333,427 |
| 2026-09-16 | ₹436.00 | ₹438.15 | ₹416.65 | ₹433.00 | 387,406 |
| 2026-09-15 | ₹459.00 | ₹459.75 | ₹430.20 | ₹432.60 | 406,393 |
| 2026-09-11 | ₹452.10 | ₹462.30 | ₹442.05 | ₹455.45 | 397,841 |
| 2026-09-10 | ₹457.70 | ₹477.00 | ₹452.00 | ₹454.65 | 856,388 |
| 2026-09-09 | ₹460.80 | ₹468.90 | ₹449.00 | ₹456.50 | 426,020 |
| 2026-09-08 | ₹462.95 | ₹475.00 | ₹452.35 | ₹460.60 | 1,016,331 |
| 2026-09-07 | ₹487.90 | ₹494.80 | ₹452.70 | ₹461.05 | 1,246,633 |
| 2026-09-04 | ₹541.90 | ₹546.80 | ₹484.00 | ₹487.90 | 1,789,647 |
| 2026-09-03 | ₹538.20 | ₹549.50 | ₹520.45 | ₹544.30 | 711,940 |
| 2026-09-02 | ₹542.00 | ₹550.00 | ₹530.25 | ₹535.55 | 1,090,048 |
| 2026-09-01 | ₹493.00 | ₹560.00 | ₹483.70 | ₹542.40 | 10,973,790 |
| 2026-08-31 | ₹493.00 | ₹503.25 | ₹482.60 | ₹493.20 | 1,249,206 |
| 2026-08-28 | ₹449.00 | ₹491.00 | ₹447.20 | ₹487.60 | 2,566,700 |
| 2026-08-27 | ₹457.20 | ₹461.45 | ₹446.30 | ₹448.25 | 236,905 |
| 2026-08-26 | ₹432.00 | ₹460.00 | ₹431.05 | ₹458.90 | 671,640 |
| 2026-08-25 | ₹433.70 | ₹434.90 | ₹422.60 | ₹428.25 | 284,853 |
| 2026-08-24 | ₹465.00 | ₹475.00 | ₹430.00 | ₹433.70 | 959,780 |
| 2026-08-21 | ₹455.00 | ₹462.80 | ₹451.55 | ₹458.80 | 233,935 |
| 2026-08-20 | ₹446.05 | ₹463.00 | ₹445.10 | ₹453.60 | 343,273 |
| 2026-08-19 | ₹453.00 | ₹454.35 | ₹444.00 | ₹445.95 | 200,418 |
| 2026-08-18 | ₹464.00 | ₹468.30 | ₹450.00 | ₹452.90 | 396,713 |
| 2026-08-17 | ₹453.90 | ₹469.60 | ₹446.00 | ₹465.35 | 713,278 |
| 2026-08-14 | ₹455.00 | ₹472.95 | ₹447.10 | ₹450.20 | 614,949 |
| 2026-08-13 | ₹457.00 | ₹463.85 | ₹450.00 | ₹455.35 | 676,050 |
| 2026-08-12 | ₹445.95 | ₹464.95 | ₹440.00 | ₹454.00 | 1,716,733 |
| 2026-08-11 | ₹425.00 | ₹448.60 | ₹418.80 | ₹441.20 | 860,070 |
| 2026-08-10 | ₹400.50 | ₹430.00 | ₹392.00 | ₹422.85 | 1,226,625 |
| 2026-08-07 | ₹405.00 | ₹410.55 | ₹399.95 | ₹401.90 | 152,556 |
| 2026-08-06 | ₹405.00 | ₹414.00 | ₹398.05 | ₹405.00 | 231,635 |
| 2026-08-05 | ₹405.70 | ₹414.95 | ₹402.05 | ₹405.60 | 433,844 |
| 2026-08-04 | ₹401.00 | ₹405.90 | ₹396.10 | ₹398.30 | 303,618 |
| 2026-08-03 | ₹398.00 | ₹406.85 | ₹394.65 | ₹402.45 | 345,799 |
| 2026-07-31 | ₹384.00 | ₹403.20 | ₹383.30 | ₹395.20 | 406,925 |
| 2026-07-30 | ₹391.50 | ₹392.95 | ₹383.05 | ₹384.65 | 243,245 |
| 2026-07-29 | ₹397.00 | ₹399.40 | ₹391.00 | ₹393.90 | 306,914 |
| 2026-07-28 | ₹414.90 | ₹415.90 | ₹388.80 | ₹394.65 | 571,380 |
| 2026-07-27 | ₹406.00 | ₹420.00 | ₹401.40 | ₹414.90 | 680,337 |
| 2026-07-24 | ₹400.85 | ₹425.00 | ₹397.00 | ₹402.40 | 1,153,622 |
| 2026-07-23 | ₹407.00 | ₹424.00 | ₹403.10 | ₹406.00 | 1,441,686 |
| 2026-07-22 | ₹433.90 | ₹441.00 | ₹405.00 | ₹407.20 | 1,564,667 |
| 2026-07-21 | ₹439.00 | ₹469.00 | ₹429.00 | ₹434.60 | 9,805,722 |
| 2026-07-20 | ₹389.40 | ₹457.80 | ₹379.10 | ₹445.65 | 19,862,249 |
| 2026-07-17 | ₹394.00 | ₹394.10 | ₹377.45 | ₹386.50 | 321,478 |
| 2026-07-16 | ₹386.00 | ₹397.00 | ₹378.00 | ₹393.30 | 432,229 |
| 2026-07-15 | ₹395.90 | ₹403.70 | ₹383.35 | ₹387.40 | 765,157 |
| 2026-07-14 | ₹364.70 | ₹409.10 | ₹352.30 | ₹390.85 | 9,520,977 |
| 2026-07-13 | ₹357.00 | ₹375.00 | ₹355.80 | ₹369.65 | 253,279 |
| 2026-07-10 | ₹366.10 | ₹367.25 | ₹360.10 | ₹362.80 | 81,957 |
| 2026-07-09 | ₹351.95 | ₹368.00 | ₹351.95 | ₹360.75 | 223,991 |
| 2026-07-08 | ₹354.40 | ₹366.00 | ₹335.00 | ₹350.95 | 234,237 |
| 2026-07-07 | ₹360.40 | ₹363.00 | ₹353.00 | ₹354.40 | 214,582 |
| 2026-07-06 | ₹365.00 | ₹367.35 | ₹358.55 | ₹362.80 | 149,993 |
| 2026-07-03 | ₹368.00 | ₹373.45 | ₹354.80 | ₹362.90 | 352,473 |
| 2026-07-02 | ₹369.00 | ₹371.00 | ₹360.00 | ₹364.70 | 178,504 |
| 2026-07-01 | ₹372.75 | ₹373.60 | ₹362.00 | ₹364.70 | 154,586 |
| 2026-06-30 | ₹371.85 | ₹375.20 | ₹366.25 | ₹367.75 | 237,154 |
| 2026-06-29 | ₹375.95 | ₹375.95 | ₹360.20 | ₹369.60 | 325,052 |
| 2026-06-25 | ₹355.45 | ₹385.80 | ₹355.45 | ₹377.40 | 2,638,915 |
| 2026-06-24 | ₹360.00 | ₹360.60 | ₹349.05 | ₹353.50 | 169,366 |
| 2026-06-23 | ₹367.00 | ₹378.35 | ₹355.20 | ₹361.45 | 492,458 |
| 2026-06-22 | ₹369.00 | ₹371.95 | ₹360.00 | ₹365.60 | 296,299 |
| 2026-06-19 | ₹366.00 | ₹378.70 | ₹359.00 | ₹366.75 | 837,094 |
| 2026-06-18 | ₹324.00 | ₹374.90 | ₹323.60 | ₹366.55 | 7,406,783 |
| 2026-06-17 | ₹328.05 | ₹332.55 | ₹321.10 | ₹324.80 | 255,959 |
| 2026-06-16 | ₹322.20 | ₹329.00 | ₹320.15 | ₹326.50 | 181,317 |
| 2026-06-15 | ₹324.40 | ₹329.75 | ₹318.15 | ₹320.60 | 203,665 |
| 2026-06-12 | ₹311.80 | ₹320.90 | ₹308.20 | ₹317.95 | 160,619 |
| 2026-06-11 | ₹306.45 | ₹309.90 | ₹300.60 | ₹303.30 | 93,269 |
| 2026-06-10 | ₹316.20 | ₹319.70 | ₹306.60 | ₹307.95 | 150,740 |
| 2026-06-09 | ₹315.05 | ₹321.85 | ₹314.00 | ₹317.20 | 128,765 |
| 2026-06-08 | ₹315.00 | ₹322.50 | ₹311.85 | ₹313.00 | 161,721 |
| 2026-06-05 | ₹327.65 | ₹329.40 | ₹316.55 | ₹324.20 | 189,567 |
| 2026-06-04 | ₹329.05 | ₹337.00 | ₹322.80 | ₹324.40 | 329,707 |
| 2026-06-03 | ₹320.00 | ₹334.80 | ₹309.00 | ₹329.05 | 293,371 |
| 2026-06-02 | ₹318.00 | ₹319.90 | ₹310.60 | ₹317.70 | 183,194 |
| 2026-06-01 | ₹318.90 | ₹326.50 | ₹318.45 | ₹320.15 | 266,144 |
| 2026-05-29 | ₹329.80 | ₹329.80 | ₹315.20 | ₹317.50 | 203,067 |
| 2026-05-27 | ₹324.90 | ₹335.00 | ₹324.00 | ₹326.00 | 426,031 |
| 2026-05-26 | ₹323.00 | ₹334.50 | ₹320.45 | ₹324.40 | 379,187 |
| 2026-05-25 | ₹305.90 | ₹325.40 | ₹300.05 | ₹323.00 | 473,661 |
| 2026-05-22 | ₹306.20 | ₹306.65 | ₹296.85 | ₹300.05 | 170,261 |
| 2026-05-21 | ₹299.90 | ₹306.65 | ₹298.90 | ₹304.35 | 241,612 |
| 2026-05-20 | ₹295.20 | ₹300.00 | ₹283.00 | ₹297.90 | 175,391 |
| 2026-05-19 | ₹289.35 | ₹299.90 | ₹289.35 | ₹295.20 | 265,756 |
| 2026-05-18 | ₹303.20 | ₹303.90 | ₹278.00 | ₹286.70 | 916,258 |
| 2026-05-15 | ₹323.95 | ₹330.00 | ₹305.20 | ₹307.95 | 353,313 |
| 2026-05-14 | ₹340.00 | ₹342.00 | ₹304.20 | ₹322.40 | 507,171 |
| 2026-05-13 | ₹335.00 | ₹349.85 | ₹328.65 | ₹334.20 | 983,744 |
| 2026-05-12 | ₹409.00 | ₹417.60 | ₹328.65 | ₹328.70 | 2,540,429 |
| 2026-05-11 | ₹422.50 | ₹424.00 | ₹401.50 | ₹410.80 | 390,187 |
| 2026-05-08 | ₹416.05 | ₹425.85 | ₹414.95 | ₹421.90 | 362,583 |
| 2026-05-07 | ₹402.70 | ₹424.65 | ₹402.00 | ₹416.05 | 329,511 |
| 2026-05-06 | ₹406.05 | ₹412.00 | ₹393.35 | ₹400.70 | 237,742 |
| 2026-05-05 | ₹395.00 | ₹409.00 | ₹384.50 | ₹403.05 | 370,678 |
| 2026-05-04 | ₹373.70 | ₹394.80 | ₹368.95 | ₹392.20 | 395,139 |
| 2026-04-30 | ₹371.31 | ₹375.90 | ₹357.01 | ₹370.44 | 183,309 |
| 2026-04-29 | ₹387.00 | ₹388.59 | ₹371.26 | ₹373.17 | 153,910 |
| 2026-04-28 | ₹384.90 | ₹392.00 | ₹380.00 | ₹383.41 | 250,070 |
| 2026-04-27 | ₹362.01 | ₹384.70 | ₹362.01 | ₹382.72 | 407,092 |
| 2026-04-24 | ₹373.45 | ₹378.00 | ₹356.60 | ₹365.62 | 275,566 |
| 2026-04-23 | ₹348.41 | ₹382.74 | ₹348.28 | ₹370.68 | 922,533 |
| 2026-04-22 | ₹352.00 | ₹352.00 | ₹343.44 | ₹348.39 | 124,772 |
| 2026-04-21 | ₹348.81 | ₹356.16 | ₹344.80 | ₹349.11 | 250,009 |
| 2026-04-20 | ₹339.90 | ₹363.78 | ₹326.13 | ₹349.18 | 901,102 |
| 2026-04-17 | ₹323.90 | ₹338.00 | ₹320.01 | ₹332.96 | 365,062 |
| 2026-04-16 | ₹318.98 | ₹325.00 | ₹314.02 | ₹322.33 | 271,024 |
| 2026-04-15 | ₹308.99 | ₹321.97 | ₹307.45 | ₹314.83 | 497,946 |
| 2026-04-13 | ₹290.90 | ₹306.50 | ₹288.10 | ₹301.58 | 245,516 |
| 2026-04-10 | ₹296.19 | ₹304.99 | ₹295.30 | ₹301.61 | 206,313 |
| 2026-04-09 | ₹302.99 | ₹309.88 | ₹291.10 | ₹293.84 | 442,697 |
| 2026-04-08 | ₹283.00 | ₹320.00 | ₹276.40 | ₹295.95 | 461,559 |
| 2026-04-07 | ₹269.19 | ₹277.00 | ₹267.74 | ₹271.38 | 207,529 |
| 2026-04-06 | ₹270.00 | ₹272.60 | ₹260.00 | ₹270.33 | 159,111 |
| 2026-04-02 | ₹263.00 | ₹272.33 | ₹251.09 | ₹270.69 | 205,558 |
| 2026-04-01 | ₹249.50 | ₹263.90 | ₹249.50 | ₹260.56 | 221,161 |
| 2026-03-30 | ₹247.00 | ₹254.75 | ₹236.80 | ₹240.90 | 264,489 |
| 2026-03-27 | ₹262.00 | ₹262.35 | ₹249.50 | ₹251.35 | 254,519 |
| 2026-03-25 | ₹267.00 | ₹272.20 | ₹262.20 | ₹262.70 | 138,433 |
| 2026-03-24 | ₹264.95 | ₹264.95 | ₹255.75 | ₹262.25 | 132,225 |
| 2026-03-23 | ₹268.15 | ₹268.15 | ₹250.00 | ₹253.25 | 186,998 |
| 2026-03-20 | ₹266.00 | ₹277.45 | ₹266.00 | ₹269.45 | 106,316 |
| 2026-03-19 | ₹273.00 | ₹274.00 | ₹267.00 | ₹268.05 | 131,232 |
| 2026-03-18 | ₹270.25 | ₹279.50 | ₹270.25 | ₹277.65 | 115,733 |
| 2026-03-17 | ₹271.80 | ₹273.00 | ₹266.80 | ₹270.25 | 114,458 |
| 2026-03-16 | ₹268.00 | ₹273.00 | ₹261.10 | ₹268.05 | 189,371 |
| 2026-03-13 | ₹280.50 | ₹283.00 | ₹270.00 | ₹271.30 | 152,474 |
| 2026-03-12 | ₹282.00 | ₹288.85 | ₹276.00 | ₹284.30 | 136,862 |
| 2026-03-11 | ₹281.05 | ₹294.45 | ₹281.05 | ₹285.55 | 211,695 |
| 2026-03-10 | ₹273.20 | ₹286.00 | ₹270.95 | ₹280.55 | 124,262 |
| 2026-03-09 | ₹278.05 | ₹278.05 | ₹265.80 | ₹269.15 | 171,130 |
| 2026-03-06 | ₹284.50 | ₹288.55 | ₹279.00 | ₹280.20 | 101,161 |
| 2026-03-05 | ₹279.95 | ₹286.50 | ₹277.10 | ₹284.50 | 119,351 |
| 2026-03-04 | ₹286.00 | ₹287.60 | ₹278.00 | ₹279.55 | 157,585 |
| 2026-03-02 | ₹274.00 | ₹296.00 | ₹274.00 | ₹290.90 | 291,015 |
| 2026-02-27 | ₹286.45 | ₹299.50 | ₹283.45 | ₹292.50 | 290,531 |
| 2026-02-26 | ₹280.25 | ₹294.70 | ₹278.00 | ₹286.45 | 281,525 |
| 2026-02-25 | ₹280.00 | ₹286.00 | ₹275.05 | ₹278.05 | 153,674 |
| 2026-02-24 | ₹286.00 | ₹286.00 | ₹273.45 | ₹278.40 | 213,538 |
| 2026-02-23 | ₹287.90 | ₹289.90 | ₹281.85 | ₹285.05 | 245,548 |
| 2026-02-20 | ₹281.00 | ₹290.60 | ₹276.00 | ₹282.55 | 776,317 |
| 2026-02-19 | ₹307.40 | ₹311.30 | ₹297.00 | ₹298.95 | 114,180 |
| 2026-02-18 | ₹311.70 | ₹312.70 | ₹305.95 | ₹308.20 | 102,247 |
| 2026-02-17 | ₹300.00 | ₹309.20 | ₹298.00 | ₹306.05 | 97,532 |
| 2026-02-16 | ₹302.00 | ₹303.45 | ₹297.20 | ₹299.95 | 120,237 |
| 2026-02-13 | ₹302.00 | ₹307.45 | ₹295.50 | ₹304.35 | 156,042 |
| 2026-02-12 | ₹306.00 | ₹310.00 | ₹301.25 | ₹303.40 | 93,158 |
| 2026-02-11 | ₹309.90 | ₹309.90 | ₹295.00 | ₹306.40 | 376,295 |
| 2026-02-10 | ₹326.00 | ₹326.70 | ₹316.05 | ₹319.20 | 85,690 |
| 2026-02-09 | ₹300.00 | ₹324.00 | ₹297.65 | ₹322.05 | 253,231 |
| 2026-02-06 | ₹300.65 | ₹300.65 | ₹293.05 | ₹296.75 | 89,103 |
| 2026-02-05 | ₹310.10 | ₹312.80 | ₹299.90 | ₹300.85 | 72,433 |
| 2026-02-04 | ₹305.90 | ₹311.00 | ₹300.45 | ₹309.65 | 125,600 |
| 2026-02-03 | ₹312.00 | ₹318.00 | ₹296.25 | ₹303.60 | 280,670 |
| 2026-02-02 | ₹293.40 | ₹298.00 | ₹279.25 | ₹289.95 | 183,464 |
| 2026-02-01 | ₹294.35 | ₹306.00 | ₹287.50 | ₹292.75 | 146,666 |
| 2026-01-30 | ₹298.30 | ₹298.30 | ₹288.50 | ₹292.90 | 201,580 |
| 2026-01-29 | ₹313.00 | ₹315.00 | ₹295.00 | ₹296.40 | 302,103 |
| 2026-01-28 | ₹297.65 | ₹335.45 | ₹294.10 | ₹311.60 | 3,366,960 |
| 2026-01-27 | ₹281.20 | ₹314.75 | ₹275.00 | ₹292.70 | 2,185,908 |
| 2026-01-23 | ₹293.00 | ₹294.00 | ₹275.00 | ₹280.35 | 171,564 |
| 2026-01-22 | ₹282.00 | ₹291.00 | ₹281.20 | ₹288.25 | 86,389 |
| 2026-01-21 | ₹283.60 | ₹287.60 | ₹275.50 | ₹280.50 | 159,962 |
| 2026-01-20 | ₹297.80 | ₹299.00 | ₹282.10 | ₹285.00 | 154,720 |
| 2026-01-19 | ₹306.00 | ₹309.00 | ₹298.00 | ₹299.20 | 119,958 |
| 2026-01-16 | ₹315.60 | ₹316.00 | ₹305.35 | ₹308.20 | 60,420 |
| 2026-01-14 | ₹314.00 | ₹316.65 | ₹311.00 | ₹312.05 | 77,140 |
| 2026-01-13 | ₹314.90 | ₹319.00 | ₹307.75 | ₹310.65 | 75,745 |
| 2026-01-12 | ₹320.70 | ₹324.95 | ₹306.45 | ₹311.75 | 171,272 |
| 2026-01-09 | ₹327.00 | ₹329.60 | ₹317.10 | ₹320.70 | 140,314 |
| 2026-01-08 | ₹332.00 | ₹334.00 | ₹320.85 | ₹325.20 | 95,335 |
| 2026-01-07 | ₹334.80 | ₹334.80 | ₹327.05 | ₹332.15 | 69,839 |
| 2026-01-06 | ₹340.00 | ₹340.00 | ₹329.00 | ₹331.40 | 87,624 |
| 2026-01-05 | ₹344.95 | ₹345.75 | ₹334.55 | ₹336.40 | 66,714 |
| 2026-01-02 | ₹339.35 | ₹346.50 | ₹336.55 | ₹343.10 | 107,306 |
| 2026-01-01 | ₹336.10 | ₹347.45 | ₹331.25 | ₹336.65 | 82,899 |
Dynamic Cables Share Price Performance Analysis (Jul 2022 - Sep 2026)
DYCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.87%
₹336.65 → ₹457.40
Year to Date
Price Volatility
18.87%
Medium Volatility
Year to Date
Average Daily Volume
734,517
Year to Date Average
NSE Exchange
Dynamic Cables Share Price History – Frequently Asked Questions
Common questions about DYCL historical data and records. Review Dynamic Cables P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dynamic Cables (DYCL)?
The all-time high share price of Dynamic Cables was ₹560.0 recorded on September 01, 2026 on the NSE exchange.
What is the all-time low share price of Dynamic Cables (DYCL)?
The all-time low share price of Dynamic Cables was ₹65.8 recorded on September 28, 2022 on the NSE exchange.
How can I download DYCL historical share price data?
You can download Dynamic Cables historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DYCL shares?
The highest trading volume day for Dynamic Cables was 19,862,249 shares traded on July 20, 2026 on the NSE exchange, with share price at ₹445.65.