Dynamic Cables share price history

NSE: DYCLBSE: 540795Industrial ProductsSmall Cap

Dynamic Cables Limited · Face value ₹10 · Listed Dec 2017 on BSE, Jul 2022 on NSE

₹332.70₹5.60 (1.66%)BSE ₹332.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹338.30.

29 Oct: open ₹336.90, high ₹336.90, low ₹330.10

52-week range of traded prices to 29 Oct 2026

₹236.80Low, 30 Mar 2026₹560.00High, 1 Sep 2026

Market cap: ₹1,612 Cr1,278th largest listed
P/E: 17.21
P/B: 3.21
Dividend yield: 0.15%
ROE: 20.5%
ROCE: 24.8%
Debt to equity: 0.07
Volume, NSE: 1,61,13246.0% delivered

Dynamic Cables share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Dynamic Cables' share price is on record from 14 Dec 2017, when it closed at ₹24.00, to 29 Oct 2026. Its highest close was ₹544.30 on 3 Sep 2026 and its lowest ₹9.13 on 23 Mar 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	332.70	−0.4%	544.30	240.90	336.10	560.00	236.80	13,95,24,844
2025	334.10	−30.7%	523.08	255.13	484.50	544.50	227.50	6,90,88,587
2024	482.13	+122.5%	530.13	174.83	219.98	547.50	168.78	6,81,15,660
2023	216.65	+129.2%	299.38	78.93	95.10	308.48	77.85	5,54,49,596
2022BSE close	94.53	+117.5%	99.95	42.00	44.00	105.95	40.95	2,50,00,706
2021BSE close	43.45	+161.7%	47.63	11.50	16.50	49.45	11.00	2,41,04,668
2020BSE close	16.60	+2.2%	17.58	9.13	15.13	18.38	7.80	55,05,098
2019BSE close	16.25	+1.6%	20.00	12.00	15.60	21.38	10.50	31,26,000
2018BSE close	16.00	−49.9%	34.75	14.38	32.40	35.90	14.38	1,28,76,000
2017BSE close	31.95	–	32.60	24.00	24.00	34.25	21.63	1,81,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 14 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	332.70	−23.9%	436.50	452.00	327.50	61,54,593
Sep 2026	437.15	−11.4%	493.00	560.00	416.65	2,34,16,020
Aug 2026	493.20	+24.8%	398.00	503.25	392.00	1,44,18,580
Jul 2026	395.20	+7.5%	372.75	469.00	335.00	4,89,20,190
Jun 2026	367.75	+15.8%	318.90	385.80	300.60	1,50,01,159
May 2026	317.50	−14.3%	373.70	425.85	278.00	97,21,721
Apr 2026	370.44	+53.8%	249.50	392.00	249.50	67,51,839
Mar 2026	240.90	−17.6%	274.00	296.00	236.80	30,99,309
Feb 2026	292.50	−0.1%	294.35	326.70	273.45	42,57,681
Jan 2026	292.90	−12.3%	336.10	347.45	275.00	77,83,752
Dec 2025	334.10	+1.2%	342.00	364.00	310.00	35,10,724
Nov 2025	330.30	−17.7%	404.00	410.95	327.00	33,55,797
Oct 2025	401.55	+3.7%	392.70	474.00	384.75	68,03,953
Sep 2025	387.05	−7.6%	419.00	454.90	384.70	25,19,958
Aug 2025	419.00	+4.8%	400.00	520.00	388.00	1,09,59,795
Jul 2025	399.80	−9.6%	447.50	526.75	388.05	91,05,368
Jun 2025	442.08	+1.7%	435.00	488.50	413.50	66,94,564
May 2025	434.48	+61.9%	264.33	456.30	257.05	1,36,43,048
Apr 2025	268.35	−5.0%	280.00	305.45	227.50	28,12,684
Mar 2025	282.38	−0.7%	287.43	333.00	265.28	38,03,568
Feb 2025	284.23	−32.9%	425.48	430.00	281.98	28,48,916
Jan 2025	423.35	−12.2%	484.50	544.50	385.48	30,30,212
Dec 2024	482.13	+4.4%	459.60	547.50	445.00	51,25,626
Nov 2024	461.63	+10.7%	424.93	487.68	356.38	53,09,366
Oct 2024	416.90	+56.6%	261.45	423.85	247.53	1,46,31,676
Sep 2024	266.25	−8.2%	290.00	290.13	253.10	16,08,318
Aug 2024	290.10	+3.5%	280.20	299.45	259.03	21,06,612
Jul 2024	280.20	−3.1%	288.00	311.98	270.50	34,50,884
Jun 2024	289.25	+5.8%	285.95	340.00	249.53	80,02,154
May 2024	273.30	+24.1%	222.50	311.33	205.90	1,62,29,232
Apr 2024	220.20	+18.6%	188.15	241.65	186.63	47,30,984
Mar 2024	185.63	−12.3%	214.73	217.50	168.78	22,94,580
Feb 2024	211.55	−7.8%	237.48	242.50	208.60	23,72,780
Jan 2024	229.45	+5.9%	219.98	250.50	206.03	22,53,448
Dec 2023	216.65	+9.1%	197.53	237.50	197.50	17,77,096
Nov 2023	198.65	−10.9%	223.20	232.10	191.75	15,07,948
Oct 2023	222.98	−1.8%	227.48	249.50	206.03	9,93,418
Sep 2023	227.08	−2.4%	233.88	260.65	222.75	10,60,172
Aug 2023	232.65	+11.0%	230.75	308.48	219.33	88,71,636
Jul 2023	209.53	+17.5%	186.73	239.88	171.40	69,88,634
Jun 2023	178.28	+43.7%	124.00	184.33	111.00	1,28,41,028
May 2023	124.05	+37.3%	90.08	126.68	90.08	78,66,222
Apr 2023	90.33	+8.8%	83.70	94.40	83.68	11,92,138
Mar 2023	83.03	+1.0%	83.00	89.90	77.85	14,71,016
Feb 2023	82.23	−20.3%	103.03	107.40	80.48	41,92,122
Jan 2023	103.18	+9.2%	95.10	112.50	94.85	66,88,166
Dec 2022	94.53	+15.1%	82.53	105.95	78.73	54,75,464
Nov 2022	82.15	−8.1%	88.25	93.50	79.20	12,19,322
Oct 2022	89.35	+21.8%	73.35	95.50	69.70	16,03,430
Sep 2022	73.35	−5.3%	77.50	85.50	65.78	12,88,756
Aug 2022	77.48	+3.5%	78.60	86.83	70.28	17,60,648
Jul 2022BSE close	74.88	+45.5%	51.80	75.75	50.75	11,47,990
Jun 2022BSE close	51.48	−15.1%	59.08	63.55	46.50	5,52,150
May 2022BSE close	60.63	−7.3%	66.00	66.00	52.65	9,75,442
Apr 2022BSE close	65.38	+6.7%	60.20	71.28	59.70	13,88,512
Mar 2022BSE close	61.28	−1.0%	63.18	70.90	54.25	17,18,920
Feb 2022BSE close	61.93	+10.1%	59.03	77.00	59.03	37,68,384
Jan 2022BSE close	56.23	+29.4%	44.00	60.23	40.95	41,01,688
Dec 2021BSE close	43.45	+0.8%	43.25	49.45	41.18	16,72,020
Nov 2021BSE close	43.13	+38.6%	31.13	48.48	30.45	44,14,538
Oct 2021BSE close	31.13	−18.5%	37.50	38.50	30.05	9,07,150
Sep 2021BSE close	38.18	+24.0%	30.40	41.45	29.53	26,64,828
Aug 2021BSE close	30.78	+27.4%	24.95	34.48	23.55	31,86,030
Jul 2021BSE close	24.15	0.0%	24.35	26.88	21.30	22,00,046
Jun 2021BSE close	24.15	+22.7%	19.03	27.00	19.00	24,01,722
May 2021BSE close	19.68	+42.8%	14.00	22.50	12.28	33,97,378
Apr 2021BSE close	13.78	+15.3%	12.45	15.25	11.00	6,53,768
Mar 2021BSE close	11.95	−7.5%	13.00	13.50	11.35	6,87,312
Feb 2021BSE close	12.93	−8.0%	13.50	16.00	12.30	8,34,004
Jan 2021BSE close	14.05	−15.4%	16.50	17.95	12.85	10,85,872
Dec 2020BSE close	16.60	+25.5%	13.50	18.38	12.30	10,42,382
Nov 2020BSE close	13.23	−2.4%	13.05	15.25	10.13	1,59,050
Oct 2020BSE close	13.55	−5.9%	15.75	17.08	11.75	4,81,666
Sep 2020BSE close	14.40	+15.2%	12.33	14.40	11.78	3,54,000
Aug 2020BSE close	12.50	+3.7%	11.40	13.75	11.40	3,54,000
Jul 2020BSE close	12.05	−10.7%	13.75	15.00	12.00	4,80,000
Jun 2020BSE close	13.50	+23.3%	12.50	15.50	7.80	7,98,000
May 2020BSE close	10.95	−8.4%	10.18	13.70	8.68	3,18,000
Apr 2020BSE close	11.95	+23.5%	8.68	12.50	8.68	2,28,000
Mar 2020BSE close	9.68	−32.1%	14.00	14.50	8.18	7,62,000
Feb 2020BSE close	14.25	−10.9%	17.00	17.00	14.00	1,62,000
Jan 2020BSE close	16.00	−1.5%	15.13	17.00	15.00	3,66,000
Dec 2019BSE close	16.25	−1.5%	16.00	18.00	15.25	60,000
Nov 2019BSE close	16.50	−8.3%	18.75	21.33	16.50	2,40,000
Oct 2019BSE close	18.00	−0.3%	18.25	21.38	17.83	2,88,000
Sep 2019BSE close	18.05	+16.5%	14.63	20.00	14.50	2,64,000
Aug 2019BSE close	15.50	0.0%	15.95	16.00	15.35	66,000
Jul 2019BSE close	15.50	−11.7%	18.00	18.63	14.83	3,30,000
Jun 2019BSE close	17.55	−10.8%	19.50	20.43	17.08	2,70,000
May 2019BSE close	19.68	+26.7%	14.25	20.50	12.78	4,98,000
Apr 2019BSE close	15.53	+13.3%	13.75	16.75	10.50	4,26,000
Mar 2019BSE close	13.70	+0.2%	12.90	13.70	12.53	2,04,000
Feb 2019BSE close	13.68	−11.6%	14.25	14.70	12.10	2,88,000
Jan 2019BSE close	15.48	−3.3%	15.60	16.00	13.28	1,92,000
Dec 2018BSE close	16.00	−5.9%	16.60	19.45	14.38	4,62,000
Nov 2018BSE close	17.00	+4.3%	17.25	19.00	16.75	1,74,000
Oct 2018BSE close	16.30	−5.5%	17.30	19.00	14.75	3,72,000
Sep 2018BSE close	17.25	−12.9%	19.50	21.38	16.50	2,76,000
Aug 2018BSE close	19.80	+2.9%	20.00	22.50	19.00	2,04,000
Jul 2018BSE close	19.25	+10.2%	16.55	21.20	16.03	3,00,000
Jun 2018BSE close	17.48	−13.0%	18.75	23.13	17.00	7,02,000
May 2018BSE close	20.08	−14.9%	23.28	23.95	19.55	6,24,000
Apr 2018BSE close	23.60	+7.3%	23.35	24.50	22.50	4,44,000
Mar 2018BSE close	22.00	−19.5%	27.53	27.98	21.13	21,54,000
Feb 2018BSE close	27.33	−2.4%	28.48	33.23	23.10	21,72,000
Jan 2018BSE close	28.00	−12.4%	32.40	35.90	27.10	49,92,000
Dec 2017BSE close	31.95	–	24.00	34.25	21.63	1,81,44,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	336.90	336.90	330.10	332.70	333.62	1,61,132	46.0%
28 Oct 2026	340.00	345.90	332.85	338.30	340.21	2,93,123	33.6%
27 Oct 2026	361.05	378.95	327.50	338.30	349.86	16,97,127	20.0%
26 Oct 2026	347.00	360.05	337.00	355.35	345.51	4,23,428	32.9%
23 Oct 2026	371.80	371.80	343.95	349.65	351.22	5,84,801	50.7%
22 Oct 2026	377.30	388.50	370.00	371.25	376.67	2,80,003	31.7%
21 Oct 2026	396.00	396.40	376.55	381.10	382.40	3,02,797	47.2%
19 Oct 2026	409.45	409.45	395.00	396.40	399.67	1,86,396	51.2%
16 Oct 2026	412.00	412.65	403.95	408.75	408.85	1,61,628	40.5%
15 Oct 2026	422.50	422.50	408.05	411.00	412.52	2,35,325	47.0%
14 Oct 2026	420.20	424.80	416.55	421.65	420.95	1,31,867	43.3%
13 Oct 2026	422.20	424.30	413.00	420.20	417.72	1,66,785	45.4%
12 Oct 2026	421.50	435.00	419.35	422.20	425.34	1,63,480	43.6%
9 Oct 2026	427.20	428.95	417.50	420.60	421.45	1,67,916	40.8%
8 Oct 2026	442.50	442.65	422.15	423.90	428.25	2,45,975	48.5%
7 Oct 2026	442.60	446.00	436.45	441.05	441.59	1,42,269	37.1%
6 Oct 2026	437.90	450.00	433.35	446.05	444.10	2,08,326	42.7%
5 Oct 2026	431.90	452.00	430.00	434.85	440.17	2,88,948	36.8%
1 Oct 2026	436.50	437.75	417.50	428.00	426.93	3,13,267	40.7%
30 Sep 2026	435.50	446.45	435.00	437.15	440.08	2,16,097	40.9%
29 Sep 2026	434.40	438.50	420.80	433.90	429.83	4,78,495	33.7%
28 Sep 2026	449.95	451.45	432.10	435.15	440.21	3,48,830	46.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dynamic Cables bonus and split history

Ex-date	Event	Price factor	What happened
11 Jul 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.