HomeIPODynamic Cables Limited IPO

Dynamic Cables Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
29 Jan 2020	31.10	32.00	31.10	32.00	32.00	6000
27 Jan 2020	32.00	32.00	32.00	32.00	34.00	3000
21 Jan 2020	31.00	34.00	31.00	34.00	30.25	9000
20 Jan 2020	31.00	31.00	30.15	30.25	30.25	27000
17 Jan 2020	30.20	32.85	30.20	30.25	30.25	36000
16 Jan 2020	30.15	30.25	30.15	30.25	30.75	36000
15 Jan 2020	30.15	30.75	30.00	30.75	30.50	36000
10 Jan 2020	30.15	30.50	30.15	30.50	30.60	6000
09 Jan 2020	30.60	30.60	30.60	30.60	31.00	3000
07 Jan 2020	30.25	31.00	30.00	31.00	32.50	21000
31 Dec 2019	32.50	32.50	32.50	32.50	32.00	3000
26 Dec 2019	32.00	32.00	32.00	32.00	34.00	3000
24 Dec 2019	34.00	34.00	34.00	34.00	36.00	3000
23 Dec 2019	35.00	36.00	35.00	36.00	33.00	6000
18 Dec 2019	33.00	33.00	33.00	33.00	30.50	6000
10 Dec 2019	30.50	30.50	30.50	30.50	32.00	6000
05 Dec 2019	32.00	32.00	32.00	32.00	33.00	3000
29 Nov 2019	33.00	33.00	33.00	33.00	33.50	3000
27 Nov 2019	34.00	34.00	33.45	33.50	34.05	9000
25 Nov 2019	34.05	34.05	34.05	34.05	34.50	6000
20 Nov 2019	34.50	34.50	34.00	34.50	36.50	36000
15 Nov 2019	36.00	36.50	36.00	36.50	38.20	9000
14 Nov 2019	42.65	42.65	38.15	38.20	35.55	24000
13 Nov 2019	39.00	39.00	34.60	35.55	37.90	21000
06 Nov 2019	37.90	37.90	37.90	37.90	37.50	6000
04 Nov 2019	37.50	37.50	37.50	37.50	36.00	6000
25 Oct 2019	36.00	36.00	36.00	36.00	35.65	3000
24 Oct 2019	35.65	35.65	35.65	35.65	37.00	3000
22 Oct 2019	36.00	37.00	36.00	37.00	36.00	6000
18 Oct 2019	36.00	36.00	36.00	36.00	36.00	3000
16 Oct 2019	38.25	38.25	35.70	36.00	39.60	27000
15 Oct 2019	40.95	42.65	39.60	39.60	40.00	21000
14 Oct 2019	42.75	42.75	40.00	40.00	39.65	9000
11 Oct 2019	39.00	40.00	39.00	39.65	39.85	12000
10 Oct 2019	39.85	39.85	39.85	39.85	39.00	3000
09 Oct 2019	37.50	39.00	37.50	39.00	38.50	9000
07 Oct 2019	39.25	40.00	38.50	38.50	36.50	42000
01 Oct 2019	36.50	36.50	36.50	36.50	36.10	6000
30 Sep 2019	36.35	36.35	36.10	36.10	39.00	6000
26 Sep 2019	40.00	40.00	39.00	39.00	38.00	24000
25 Sep 2019	38.40	39.50	38.00	38.00	35.70	27000
23 Sep 2019	33.00	36.15	33.00	35.70	30.15	39000
20 Sep 2019	30.15	30.15	30.15	30.15	32.50	3000
17 Sep 2019	32.50	32.50	32.50	32.50	33.50	3000
11 Sep 2019	33.50	33.50	33.50	33.50	32.25	3000
09 Sep 2019	30.50	32.75	30.50	32.25	29.00	12000
05 Sep 2019	29.00	29.00	29.00	29.00	29.00	3000
04 Sep 2019	29.00	29.00	29.00	29.00	30.00	6000
03 Sep 2019	29.25	30.00	29.25	30.00	31.00	6000
21 Aug 2019	31.00	31.00	31.00	31.00	32.00	3000
20 Aug 2019	30.70	32.00	30.70	32.00	31.00	18000
13 Aug 2019	31.00	31.00	31.00	31.00	31.95	3000
01 Aug 2019	31.90	32.00	31.90	31.95	31.00	9000
31 Jul 2019	31.00	31.00	31.00	31.00	32.50	3000
29 Jul 2019	30.00	32.50	29.65	32.50	32.50	66000
24 Jul 2019	32.00	32.50	32.00	32.50	34.25	6000
23 Jul 2019	34.25	34.25	34.25	34.25	34.55	3000
19 Jul 2019	37.25	37.25	34.50	34.55	34.30	69000
15 Jul 2019	34.30	34.30	34.30	34.30	35.50	3000
11 Jul 2019	35.50	35.50	35.50	35.50	32.50	3000
10 Jul 2019	32.50	32.50	32.50	32.50	34.75	3000
05 Jul 2019	34.75	34.75	34.75	34.75	34.80	3000
04 Jul 2019	34.80	34.80	34.80	34.80	36.00	3000
01 Jul 2019	36.00	36.00	36.00	36.00	35.10	3000
28 Jun 2019	35.10	35.10	35.10	35.10	36.00	3000
27 Jun 2019	36.00	36.00	36.00	36.00	35.05	15000
25 Jun 2019	35.05	35.05	35.05	35.05	35.25	3000
24 Jun 2019	36.75	36.75	35.25	35.25	36.75	15000
21 Jun 2019	37.00	37.00	36.75	36.75	38.00	9000
19 Jun 2019	38.95	38.95	38.00	38.00	38.50	9000
14 Jun 2019	38.50	38.50	38.50	38.50	37.50	3000
13 Jun 2019	37.55	37.55	37.50	37.50	37.25	6000
12 Jun 2019	37.25	37.25	37.25	37.25	37.70	3000
11 Jun 2019	36.00	38.00	36.00	37.70	35.10	21000
10 Jun 2019	35.10	35.10	35.10	35.10	34.15	3000
07 Jun 2019	34.15	34.15	34.15	34.15	36.50	3000
06 Jun 2019	36.50	36.50	36.50	36.50	39.15	3000
04 Jun 2019	36.50	39.15	35.80	39.15	38.25	12000
03 Jun 2019	39.00	40.85	37.50	38.25	39.35	27000
31 May 2019	41.00	41.00	37.50	39.35	34.20	174000
30 May 2019	34.20	34.20	34.20	34.20	28.50	9000
29 May 2019	28.50	28.50	28.50	28.50	28.00	3000
28 May 2019	28.00	28.00	28.00	28.00	28.00	3000
27 May 2019	26.50	28.00	26.50	28.00	25.85	6000
24 May 2019	26.00	27.00	25.55	25.85	27.00	18000
21 May 2019	28.00	28.00	27.00	27.00	26.00	9000
16 May 2019	26.00	26.00	26.00	26.00	27.00	3000
15 May 2019	27.00	27.00	27.00	27.00	27.50	3000
14 May 2019	27.50	27.50	27.50	27.50	26.50	3000
13 May 2019	26.50	26.50	26.50	26.50	28.00	3000
10 May 2019	28.00	28.00	28.00	28.00	29.00	3000
09 May 2019	29.00	29.00	29.00	29.00	28.00	3000
08 May 2019	29.00	29.00	28.00	28.00	28.50	6000
07 May 2019	28.50	28.50	28.50	28.50	31.05	3000
30 Apr 2019	31.05	31.05	31.05	31.05	33.50	3000
26 Apr 2019	32.50	33.50	32.50	33.50	31.70	6000
25 Apr 2019	26.00	31.70	26.00	31.70	26.45	54000
18 Apr 2019	25.55	26.45	25.55	26.45	25.90	6000
16 Apr 2019	25.50	25.90	24.00	25.90	24.00	18000
15 Apr 2019	23.40	24.00	22.05	24.00	24.55	42000
12 Apr 2019	25.00	26.10	21.00	24.55	25.70	57000
11 Apr 2019	26.50	26.50	25.00	25.70	27.50	24000
08 Apr 2019	27.50	27.50	27.50	27.50	27.40	3000
29 Mar 2019	27.40	27.40	27.40	27.40	25.75	3000
28 Mar 2019	25.75	25.75	25.75	25.75	25.25	24000
27 Mar 2019	25.05	26.90	25.05	25.25	27.25	9000
25 Mar 2019	25.25	27.25	25.25	27.25	26.00	27000
22 Mar 2019	25.60	26.00	25.05	26.00	26.00	18000
20 Mar 2019	26.00	26.00	26.00	26.00	27.00	3000
08 Mar 2019	27.00	27.00	27.00	27.00	26.05	3000
06 Mar 2019	27.00	27.00	26.00	26.05	25.80	9000
05 Mar 2019	25.80	25.80	25.75	25.80	27.35	6000
28 Feb 2019	27.35	27.35	27.35	27.35	26.60	3000
22 Feb 2019	26.00	29.40	26.00	26.60	24.50	54000
20 Feb 2019	24.50	24.50	24.20	24.50	25.10	33000
15 Feb 2019	26.50	26.50	25.10	25.10	27.70	6000
14 Feb 2019	26.50	27.90	26.50	27.70	28.00	12000
12 Feb 2019	27.95	28.00	27.95	28.00	27.95	6000
11 Feb 2019	27.95	27.95	27.95	27.95	26.60	3000
08 Feb 2019	26.60	26.60	26.60	26.60	27.25	15000
07 Feb 2019	27.55	27.55	27.25	27.25	28.50	9000
06 Feb 2019	28.50	28.50	28.50	28.50	30.95	3000
29 Jan 2019	28.75	30.95	26.55	30.95	26.85	24000
28 Jan 2019	28.75	28.75	26.65	26.85	29.50	27000
25 Jan 2019	29.50	29.50	29.50	29.50	31.40	3000
22 Jan 2019	29.65	31.40	29.60	31.40	31.40	9000
18 Jan 2019	31.35	31.40	31.35	31.40	29.35	6000
17 Jan 2019	30.10	30.10	29.35	29.35	30.10	6000
14 Jan 2019	30.10	30.10	30.10	30.10	31.00	3000
11 Jan 2019	31.00	31.00	31.00	31.00	31.10	3000
10 Jan 2019	31.15	31.15	31.10	31.10	32.00	6000
04 Jan 2019	31.00	32.00	31.00	32.00	31.20	6000
01 Jan 2019	31.20	31.20	31.20	31.20	32.00	3000
31 Dec 2018	32.00	32.00	32.00	32.00	30.50	3000
26 Dec 2018	31.50	31.50	30.40	30.50	31.55	87000
24 Dec 2018	31.55	31.55	31.55	31.55	32.50	3000
21 Dec 2018	32.55	38.90	30.20	32.50	32.55	45000
20 Dec 2018	32.55	32.55	32.55	32.55	33.00	3000
14 Dec 2018	34.00	34.20	33.00	33.00	32.90	9000
13 Dec 2018	30.85	32.90	30.85	32.90	34.00	18000
11 Dec 2018	29.75	34.00	29.75	34.00	28.75	9000
10 Dec 2018	28.80	28.80	28.75	28.75	31.00	6000
06 Dec 2018	31.25	31.25	31.00	31.00	31.25	9000
04 Dec 2018	33.95	33.95	31.00	31.25	32.00	18000
03 Dec 2018	33.20	34.45	32.00	32.00	34.00	21000
30 Nov 2018	34.00	34.00	34.00	34.00	33.60	3000
29 Nov 2018	33.60	33.60	33.60	33.60	35.85	3000
26 Nov 2018	34.60	35.85	34.50	35.85	34.75	9000
22 Nov 2018	35.00	35.00	34.75	34.75	35.00	6000
21 Nov 2018	35.00	35.00	35.00	35.00	37.00	3000
20 Nov 2018	37.00	37.00	37.00	37.00	34.75	3000
19 Nov 2018	33.50	36.50	33.50	34.75	34.20	15000
16 Nov 2018	34.20	34.20	34.20	34.20	35.60	3000
15 Nov 2018	38.00	38.00	35.60	35.60	35.35	9000
14 Nov 2018	37.00	37.00	35.20	35.35	36.50	18000
13 Nov 2018	36.50	36.50	36.50	36.50	36.00	3000
12 Nov 2018	36.70	36.75	36.00	36.00	34.50	9000
06 Nov 2018	34.50	34.50	34.50	34.50	32.60	3000
29 Oct 2018	33.00	33.00	32.60	32.60	33.05	6000
26 Oct 2018	35.40	35.40	33.05	33.05	34.90	6000
25 Oct 2018	34.90	34.90	34.90	34.90	33.50	3000
24 Oct 2018	33.45	33.50	33.45	33.50	32.00	6000
23 Oct 2018	32.00	32.00	32.00	32.00	33.00	3000
22 Oct 2018	33.30	33.35	33.00	33.00	34.50	9000
19 Oct 2018	34.50	34.50	34.50	34.50	35.60	3000
17 Oct 2018	37.50	38.00	35.60	35.60	36.00	18000
16 Oct 2018	35.00	37.65	35.00	36.00	34.00	12000
15 Oct 2018	33.00	34.00	33.00	34.00	30.50	6000
11 Oct 2018	32.00	32.00	30.50	30.50	34.00	21000
10 Oct 2018	31.00	34.00	29.50	34.00	30.65	15000
09 Oct 2018	34.95	34.95	30.25	30.65	32.75	33000
08 Oct 2018	32.45	34.95	32.45	32.75	34.05	12000
05 Oct 2018	38.00	38.00	34.00	34.05	33.60	9000
04 Oct 2018	33.05	35.90	33.05	33.60	34.00	12000
03 Oct 2018	33.00	34.00	33.00	34.00	35.50	6000
01 Oct 2018	34.60	35.50	34.60	35.50	34.50	6000
28 Sep 2018	34.75	35.00	33.00	34.50	37.00	15000
27 Sep 2018	36.00	37.00	36.00	37.00	35.50	12000
26 Sep 2018	36.50	36.50	35.50	35.50	37.10	15000
25 Sep 2018	37.15	37.15	37.10	37.10	39.00	6000
21 Sep 2018	34.75	42.75	34.75	39.00	36.00	33000
19 Sep 2018	36.00	36.00	36.00	36.00	36.50	3000
18 Sep 2018	36.50	36.50	36.50	36.50	39.00	3000
12 Sep 2018	39.05	39.05	39.00	39.00	41.00	6000
11 Sep 2018	40.90	41.00	40.90	41.00	41.00	6000
10 Sep 2018	40.25	41.00	40.25	41.00	41.65	6000
07 Sep 2018	40.70	42.00	40.70	41.65	40.00	27000
05 Sep 2018	40.00	40.00	40.00	40.00	39.00	3000
03 Sep 2018	39.00	39.00	39.00	39.00	39.60	3000
31 Aug 2018	39.60	39.60	39.60	39.60	39.60	3000
28 Aug 2018	40.00	41.00	38.00	39.60	42.00	24000
27 Aug 2018	42.00	42.00	42.00	42.00	43.00	3000
24 Aug 2018	43.00	43.00	43.00	43.00	43.20	3000
23 Aug 2018	41.00	45.00	41.00	43.20	39.00	18000
21 Aug 2018	40.50	41.00	39.00	39.00	40.20	12000
17 Aug 2018	40.40	40.40	40.00	40.20	42.85	9000
16 Aug 2018	41.00	42.85	41.00	42.85	40.00	9000
13 Aug 2018	39.25	40.00	39.25	40.00	40.65	6000
09 Aug 2018	40.00	40.65	40.00	40.65	41.00	9000
08 Aug 2018	41.00	41.00	41.00	41.00	40.00	3000
01 Aug 2018	40.00	40.00	40.00	40.00	38.50	3000
31 Jul 2018	38.50	38.50	38.50	38.50	41.00	3000
30 Jul 2018	40.50	42.40	40.50	41.00	40.80	15000
27 Jul 2018	35.00	40.80	35.00	40.80	34.00	48000
26 Jul 2018	32.05	34.00	32.05	34.00	34.00	6000
25 Jul 2018	34.00	34.00	34.00	34.00	34.00	6000
24 Jul 2018	34.00	34.00	34.00	34.00	33.00	3000
23 Jul 2018	33.05	33.05	33.00	33.00	33.00	6000
18 Jul 2018	34.05	34.05	33.00	33.00	35.00	9000
16 Jul 2018	35.00	35.00	35.00	35.00	35.00	6000
13 Jul 2018	35.00	35.00	35.00	35.00	34.50	3000
12 Jul 2018	34.50	34.50	34.50	34.50	33.00	3000
11 Jul 2018	33.00	33.00	33.00	33.00	34.00	3000
10 Jul 2018	34.00	34.00	34.00	34.00	33.25	3000
09 Jul 2018	33.25	33.25	33.25	33.25	34.00	3000
05 Jul 2018	34.00	34.00	34.00	34.00	35.00	6000
04 Jul 2018	35.00	35.00	35.00	35.00	35.00	6000
03 Jul 2018	35.00	35.00	35.00	35.00	33.00	9000
02 Jul 2018	33.10	33.50	33.00	33.00	34.95	12000
29 Jun 2018	36.00	36.00	34.75	34.95	34.80	12000
28 Jun 2018	35.60	35.60	34.80	34.80	35.50	6000
27 Jun 2018	38.05	38.05	35.00	35.50	38.05	45000
26 Jun 2018	38.05	38.05	38.05	38.05	38.05	3000
22 Jun 2018	38.05	38.05	38.05	38.05	39.00	3000
20 Jun 2018	39.00	39.00	39.00	39.00	38.10	3000
19 Jun 2018	39.30	39.30	38.10	38.10	39.30	12000
18 Jun 2018	39.30	39.30	39.30	39.30	39.65	3000
15 Jun 2018	42.00	42.00	39.50	39.65	45.10	42000
14 Jun 2018	41.20	46.25	41.20	45.10	40.00	51000
12 Jun 2018	40.00	40.00	40.00	40.00	40.00	6000
08 Jun 2018	39.90	40.00	38.00	40.00	38.00	30000
07 Jun 2018	38.00	38.00	38.00	38.00	38.00	6000
06 Jun 2018	36.55	39.00	36.50	38.00	37.00	33000
05 Jun 2018	37.10	37.10	37.00	37.00	37.00	9000
04 Jun 2018	38.00	38.90	37.00	37.00	37.60	45000
01 Jun 2018	37.50	39.50	34.00	37.60	40.15	42000
31 May 2018	41.00	42.50	39.10	40.15	42.20	84000
30 May 2018	45.00	45.00	42.00	42.20	43.25	15000
29 May 2018	44.00	44.00	43.25	43.25	44.00	9000
25 May 2018	43.50	44.00	43.50	44.00	44.05	9000
23 May 2018	43.00	45.80	43.00	44.05	45.00	24000
22 May 2018	44.50	46.50	44.50	45.00	42.95	30000
21 May 2018	41.10	42.95	41.10	42.95	42.00	12000
18 May 2018	42.00	42.55	42.00	42.00	42.05	12000
17 May 2018	42.50	42.50	42.00	42.05	42.50	15000
16 May 2018	43.00	43.05	42.50	42.50	44.10	24000
14 May 2018	44.10	44.10	44.10	44.10	44.00	3000
11 May 2018	44.00	44.00	44.00	44.00	44.00	3000
10 May 2018	44.05	44.05	44.00	44.00	44.60	6000
09 May 2018	44.65	45.00	44.20	44.60	45.00	9000
08 May 2018	44.70	45.00	44.65	45.00	45.50	12000
07 May 2018	46.10	46.10	44.50	45.50	46.55	18000
03 May 2018	46.90	47.90	46.05	46.55	46.70	18000
02 May 2018	46.55	46.75	46.55	46.70	47.20	9000
30 Apr 2018	48.80	48.80	47.20	47.20	47.85	9000
27 Apr 2018	46.30	49.00	46.30	47.85	47.00	36000
26 Apr 2018	47.90	47.90	47.00	47.00	46.50	6000
25 Apr 2018	47.00	47.00	46.50	46.50	46.75	6000
24 Apr 2018	47.50	47.50	46.70	46.75	46.50	18000
23 Apr 2018	46.50	46.50	46.50	46.50	47.50	3000
20 Apr 2018	47.95	48.00	47.20	47.50	47.00	15000
19 Apr 2018	47.00	47.00	47.00	47.00	47.95	6000
17 Apr 2018	47.95	47.95	47.95	47.95	45.00	3000
16 Apr 2018	46.00	46.00	45.00	45.00	48.00	15000
13 Apr 2018	48.50	48.50	48.00	48.00	48.95	9000
12 Apr 2018	47.45	49.00	47.10	48.95	47.00	27000
11 Apr 2018	47.00	47.00	47.00	47.00	47.50	3000
10 Apr 2018	49.00	49.00	47.50	47.50	48.00	15000
06 Apr 2018	46.50	48.50	46.50	48.00	45.60	24000
05 Apr 2018	46.95	47.00	45.60	45.60	45.50	12000
04 Apr 2018	46.00	46.00	45.50	45.50	47.00	6000
02 Apr 2018	46.70	47.00	46.70	47.00	44.00	9000
28 Mar 2018	46.50	46.50	43.00	44.00	46.00	18000
27 Mar 2018	46.00	46.00	46.00	46.00	46.00	9000
26 Mar 2018	45.00	46.00	44.00	46.00	45.10	45000
23 Mar 2018	45.00	45.50	43.10	45.10	46.55	45000
22 Mar 2018	45.00	51.80	45.00	46.55	44.05	201000
21 Mar 2018	44.90	46.90	43.50	44.05	43.90	108000
20 Mar 2018	47.00	47.00	42.25	43.90	47.00	141000
19 Mar 2018	48.15	48.40	45.05	47.00	50.80	105000
16 Mar 2018	49.50	51.00	49.50	50.80	50.70	39000
15 Mar 2018	50.00	51.35	50.00	50.70	50.00	90000
14 Mar 2018	50.05	50.50	49.25	50.00	49.70	21000
13 Mar 2018	50.90	50.90	49.60	49.70	49.25	9000
12 Mar 2018	50.25	50.25	49.25	49.25	49.50	12000
09 Mar 2018	51.90	52.00	47.95	49.50	51.80	120000
08 Mar 2018	53.00	53.00	51.50	51.80	53.00	15000
07 Mar 2018	52.90	53.00	52.60	53.00	53.15	33000
06 Mar 2018	55.95	55.95	52.50	53.15	54.90	15000
05 Mar 2018	55.00	55.00	53.00	54.90	55.00	45000
01 Mar 2018	55.05	55.05	55.00	55.00	54.65	6000
28 Feb 2018	54.65	54.65	54.60	54.65	55.50	12000
27 Feb 2018	55.50	55.50	55.50	55.50	56.00	3000
26 Feb 2018	54.95	56.10	54.95	56.00	56.10	21000
23 Feb 2018	56.50	56.50	55.00	56.10	56.45	15000
21 Feb 2018	55.00	56.45	55.00	56.45	54.80	6000
20 Feb 2018	54.95	55.00	54.60	54.80	53.75	12000
19 Feb 2018	56.25	56.25	53.65	53.75	57.50	36000
16 Feb 2018	58.50	58.50	56.30	57.50	58.00	27000
15 Feb 2018	60.50	60.50	58.00	58.00	60.55	42000
14 Feb 2018	66.40	66.45	60.35	60.55	63.10	72000

Dynamic Cables Limited IPO

Dynamic Cables Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links