Dynamatic Technologies Limited DYNAMATECH
NSE · India · Producer Manufacturing
INR 13,800.00+189.00 (+1.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 13,611.00 | +4.18% | INR 13,065.00 | INR 13,650.00 | INR 13,060.00 | 49.03K |
| 2026-09-29 | INR 13,065.00 | -0.56% | INR 13,049.00 | INR 13,149.00 | INR 12,723.00 | 34.80K |
| 2026-09-28 | INR 13,139.00 | -0.11% | INR 13,380.00 | INR 13,500.00 | INR 13,014.00 | 44.53K |
| 2026-09-25 | INR 13,153.00 | +4.80% | INR 12,541.00 | INR 13,287.00 |
| INR 12,490.00 |
| 38.13K |
| 2026-09-24 | INR 12,551.00 | -0.08% | INR 12,516.00 | INR 12,630.00 | INR 12,350.00 | 23.95K |
| 2026-09-23 | INR 12,561.00 | +0.36% | INR 12,659.00 | INR 12,966.00 | INR 12,463.00 | 37.31K |
| 2026-09-22 | INR 12,516.00 | +2.85% | INR 12,205.00 | INR 12,695.00 | INR 12,102.00 | 35.98K |
| 2026-09-21 | INR 12,169.00 | +0.90% | INR 12,180.00 | INR 12,205.00 | INR 11,933.00 | 10.45K |
| 2026-09-18 | INR 12,061.00 | +2.05% | INR 11,819.00 | INR 12,215.00 | INR 11,743.00 | 12.44K |
| 2026-09-17 | INR 11,819.00 | -2.14% | INR 12,030.00 | INR 12,454.00 | INR 11,762.00 | 22.28K |
| 2026-09-16 | INR 12,077.00 | +0.05% | INR 12,000.00 | INR 12,151.00 | INR 11,500.00 | 28.79K |
| 2026-09-15 | INR 12,071.00 | -0.21% | INR 12,201.00 | INR 12,277.00 | INR 11,925.00 | 22.75K |
| 2026-09-14 | INR 12,097.00 | 0.00% | INR 12,097.00 | INR 12,097.00 | INR 12,097.00 | 0 |
| 2026-09-11 | INR 12,097.00 | +4.80% | INR 11,463.00 | INR 12,300.00 | INR 11,250.00 | 62.18K |
| 2026-09-10 | INR 11,543.00 | -0.71% | INR 11,625.00 | INR 11,785.00 | INR 11,402.00 | 12.23K |
| 2026-09-09 | INR 11,625.00 | +0.35% | INR 11,495.00 | INR 11,741.00 | INR 11,394.00 | 15.96K |
| 2026-09-08 | INR 11,584.00 | +0.13% | INR 11,520.00 | INR 11,689.00 | INR 11,450.00 | 10.02K |
| 2026-09-07 | INR 11,569.00 | -0.73% | INR 11,654.00 | INR 11,974.00 | INR 11,483.00 | 17.28K |
| 2026-09-04 | INR 11,654.00 | +1.06% | INR 11,560.00 | INR 11,775.00 | INR 11,558.00 | 8.61K |
| 2026-09-03 | INR 11,532.00 | +0.94% | INR 11,400.00 | INR 11,575.00 | INR 11,215.00 | 10.82K |
| 2026-09-02 | INR 11,425.00 | -2.17% | INR 11,612.00 | INR 11,612.00 | INR 11,350.00 | 9.36K |
| 2026-09-01 | INR 11,678.00 | -2.41% | INR 11,981.00 | INR 11,981.00 | INR 11,535.00 | 9.55K |
| 2026-08-31 | INR 11,966.00 | +4.63% | INR 11,436.00 | INR 12,030.00 | INR 11,353.00 | 29.91K |
| 2026-08-28 | INR 11,436.00 | -0.53% | INR 11,497.00 | INR 11,615.00 | INR 11,390.00 | 4.34K |
| 2026-08-27 | INR 11,497.00 | -0.11% | INR 11,495.00 | INR 11,848.00 | INR 11,411.00 | 10.77K |
| 2026-08-26 | INR 11,510.00 | -0.03% | INR 11,510.00 | INR 11,708.00 | INR 11,397.00 | 10.22K |
| 2026-08-25 | INR 11,514.00 | -1.13% | INR 11,650.00 | INR 11,658.00 | INR 11,410.00 | 8.85K |
| 2026-08-24 | INR 11,646.00 | +0.50% | INR 11,611.00 | INR 11,879.00 | INR 11,500.00 | 14.15K |
| 2026-08-21 | INR 11,588.00 | -1.50% | INR 11,768.00 | INR 11,850.00 | INR 11,550.00 | 12.94K |
| 2026-08-20 | INR 11,765.00 | +0.26% | INR 11,794.00 | INR 12,050.00 | INR 11,650.00 | 20.62K |
| 2026-08-19 | INR 11,735.00 | -0.30% | INR 12,000.00 | INR 12,213.00 | INR 11,601.00 | 25.59K |
| 2026-08-18 | INR 11,770.00 | +5.82% | INR 11,123.00 | INR 11,950.00 | INR 11,112.00 | 33.74K |
| 2026-08-17 | INR 11,123.00 | -0.58% | INR 11,145.00 | INR 11,388.00 | INR 10,996.00 | 16.14K |
| 2026-08-14 | INR 11,188.00 | +3.50% | INR 10,846.00 | INR 11,300.00 | INR 10,612.00 | 25.14K |
| 2026-08-13 | INR 10,810.00 | +1.27% | INR 10,677.00 | INR 11,085.00 | INR 10,677.00 | 19.69K |
| 2026-08-12 | INR 10,674.00 | +0.70% | INR 10,536.00 | INR 10,828.00 | INR 10,467.00 | 29.88K |
| 2026-08-11 | INR 10,600.00 | -4.92% | INR 11,130.00 | INR 11,237.00 | INR 10,405.00 | 54.36K |
| 2026-08-10 | INR 11,148.00 | -2.22% | INR 11,690.00 | INR 12,275.00 | INR 11,021.00 | 51.89K |
| 2026-08-07 | INR 11,401.00 | -0.02% | INR 11,403.00 | INR 11,844.00 | INR 11,002.00 | 26.23K |
| 2026-08-06 | INR 11,403.00 | +3.73% | INR 11,005.00 | INR 11,499.00 | INR 10,921.00 | 20.38K |
| 2026-08-05 | INR 10,993.00 | +2.24% | INR 10,750.00 | INR 11,040.00 | INR 10,750.00 | 13.79K |
| 2026-08-04 | INR 10,752.00 | -0.10% | INR 10,779.00 | INR 10,921.00 | INR 10,700.00 | 8.78K |
| 2026-08-03 | INR 10,763.00 | +4.10% | INR 10,356.00 | INR 10,985.00 | INR 10,356.00 | 17.85K |
| 2026-07-31 | INR 10,339.00 | +0.65% | INR 10,263.00 | INR 10,485.00 | INR 10,240.00 | 6.88K |
| 2026-07-30 | INR 10,272.00 | -0.57% | INR 10,234.00 | INR 10,450.00 | INR 10,177.00 | 8.06K |
| 2026-07-29 | INR 10,331.00 | -0.12% | INR 10,373.00 | INR 10,605.00 | INR 10,289.00 | 5.79K |
| 2026-07-28 | INR 10,343.00 | -1.92% | INR 10,599.00 | INR 10,599.00 | INR 10,316.00 | 7.01K |
| 2026-07-27 | INR 10,546.00 | +0.84% | INR 10,507.00 | INR 10,779.00 | INR 10,466.00 | 13.29K |
| 2026-07-24 | INR 10,458.00 | +2.72% | INR 10,100.00 | INR 10,497.00 | INR 10,100.00 | 8.62K |
| 2026-07-23 | INR 10,181.00 | +0.20% | INR 10,161.00 | INR 10,371.00 | INR 10,082.00 | 8.00K |
| 2026-07-22 | INR 10,161.00 | -1.85% | INR 10,320.00 | INR 10,440.00 | INR 10,057.00 | 13.90K |
| 2026-07-21 | INR 10,352.00 | +0.65% | INR 10,286.00 | INR 10,437.00 | INR 10,241.00 | 6.79K |
| 2026-07-20 | INR 10,285.00 | -0.23% | INR 10,270.00 | INR 10,362.00 | INR 10,222.00 | 4.53K |
| 2026-07-17 | INR 10,309.00 | -2.16% | INR 10,537.00 | INR 10,543.00 | INR 10,212.00 | 9.66K |
| 2026-07-16 | INR 10,537.00 | +2.68% | INR 10,269.00 | INR 10,650.00 | INR 10,239.00 | 10.86K |
| 2026-07-15 | INR 10,262.00 | -0.72% | INR 10,330.00 | INR 10,470.00 | INR 10,202.00 | 7.26K |
| 2026-07-14 | INR 10,336.00 | -0.69% | INR 10,382.00 | INR 10,472.00 | INR 10,242.00 | 5.00K |
| 2026-07-13 | INR 10,408.00 | -2.62% | INR 10,641.00 | INR 10,712.00 | INR 10,181.00 | 19.62K |
| 2026-07-10 | INR 10,688.00 | -1.45% | INR 10,892.00 | INR 10,998.00 | INR 10,628.00 | 11.61K |
| 2026-07-09 | INR 10,845.00 | +2.79% | INR 10,649.00 | INR 11,149.00 | INR 10,605.00 | 13.83K |
| 2026-07-08 | INR 10,551.00 | -1.99% | INR 10,650.00 | INR 11,050.00 | INR 10,388.00 | 14.99K |
| 2026-07-07 | INR 10,765.00 | -0.26% | INR 10,761.00 | INR 10,956.00 | INR 10,482.00 | 13.09K |
| 2026-07-06 | INR 10,793.00 | +4.91% | INR 10,311.00 | INR 10,940.00 | INR 10,311.00 | 18.63K |
| 2026-07-03 | INR 10,288.00 | -1.30% | INR 10,418.00 | INR 10,570.00 | INR 10,177.00 | 12.52K |
| 2026-07-02 | INR 10,424.00 | +0.26% | INR 10,448.00 | INR 10,520.00 | INR 10,330.00 | 7.33K |
| 2026-07-01 | INR 10,397.00 | +0.04% | INR 10,470.00 | INR 10,710.00 | INR 10,370.00 | 9.96K |
| 2026-06-30 | INR 10,393.00 | +4.56% | INR 10,012.00 | INR 10,482.00 | INR 10,012.00 | 15.17K |
| 2026-06-29 | INR 9,940.00 | -2.85% | INR 10,180.00 | INR 10,335.00 | INR 9,773.00 | 33.07K |
| 2026-06-26 | INR 10,232.00 | 0.00% | INR 10,232.00 | INR 10,232.00 | INR 10,232.00 | 0 |
| 2026-06-25 | INR 10,232.00 | -3.34% | INR 10,550.00 | INR 10,663.00 | INR 10,111.00 | 16.83K |
| 2026-06-24 | INR 10,586.00 | -0.33% | INR 10,550.00 | INR 10,800.00 | INR 10,540.00 | 7.36K |
| 2026-06-23 | INR 10,621.00 | -3.34% | INR 11,000.00 | INR 11,150.00 | INR 10,532.00 | 18.53K |
| 2026-06-22 | INR 10,988.00 | +0.60% | INR 10,923.00 | INR 11,069.00 | INR 10,846.00 | 8.31K |
| 2026-06-19 | INR 10,923.00 | +0.32% | INR 10,840.00 | INR 10,989.00 | INR 10,792.00 | 6.90K |
| 2026-06-18 | INR 10,888.00 | +1.60% | INR 10,718.00 | INR 11,128.00 | INR 10,718.00 | 15.87K |
| 2026-06-17 | INR 10,717.00 | +2.62% | INR 10,450.00 | INR 10,779.00 | INR 10,450.00 | 10.19K |
| 2026-06-16 | INR 10,443.00 | -1.50% | INR 10,602.00 | INR 10,700.00 | INR 10,410.00 | 10.12K |
| 2026-06-15 | INR 10,602.00 | +4.24% | INR 10,503.00 | INR 10,850.00 | INR 10,441.00 | 26.29K |
| 2026-06-12 | INR 10,171.00 | +2.92% | INR 10,000.00 | INR 10,210.00 | INR 9,999.00 | 12.64K |
| 2026-06-11 | INR 9,882.00 | -0.61% | INR 9,943.00 | INR 10,114.00 | INR 9,769.00 | 17.99K |
| 2026-06-10 | INR 9,943.00 | -1.92% | INR 10,163.00 | INR 10,279.00 | INR 9,853.00 | 10.60K |
| 2026-06-09 | INR 10,138.00 | -0.35% | INR 10,225.00 | INR 10,356.00 | INR 10,021.00 | 12.07K |
| 2026-06-08 | INR 10,174.00 | -3.51% | INR 10,400.00 | INR 10,416.00 | INR 10,099.00 | 14.79K |
| 2026-06-05 | INR 10,544.00 | +0.90% | INR 10,493.00 | INR 10,651.00 | INR 10,376.00 | 8.91K |
| 2026-06-04 | INR 10,450.00 | -0.21% | INR 10,418.00 | INR 10,924.00 | INR 10,337.00 | 22.22K |
| 2026-06-03 | INR 10,472.00 | +1.46% | INR 10,368.00 | INR 10,604.00 | INR 10,200.00 | 12.58K |
| 2026-06-02 | INR 10,321.00 | -1.27% | INR 10,450.00 | INR 10,676.00 | INR 10,158.00 | 21.46K |
| 2026-06-01 | INR 10,454.00 | -6.01% | INR 11,245.00 | INR 11,250.00 | INR 10,410.00 | 27.88K |
| 2026-05-29 | INR 11,122.00 | +4.26% | INR 10,807.00 | INR 11,220.00 | INR 10,791.00 | 29.86K |
| 2026-05-28 | INR 10,668.00 | 0.00% | INR 10,668.00 | INR 10,668.00 | INR 10,668.00 | 0 |