Dynemic Products Limited DYNPRO
NSE · India · Consumer Non-Durables
INR 225.00+1.42 (+0.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 224.58 | +0.45% | INR 225.27 | INR 226.50 | INR 220.57 | 3.56K |
| 2026-09-30 | INR 223.58 | +0.44% | INR 226.00 | INR 227.02 | INR 221.00 | 5.76K |
| 2026-09-29 | INR 222.60 | -0.93% | INR 224.01 | INR 228.87 | INR 221.71 | 17.05K |
| 2026-09-28 | INR 224.70 | -1.97% | INR 230.45 | INR 231.45 | INR 223.52 | 12.30K |
| 2026-09-25 | INR 229.22 | -1.56% | INR 232.85 | INR 234.01 | INR 228.91 | 6.76K |
| 2026-09-24 | INR 232.85 | -0.74% | INR 235.13 | INR 236.93 | INR 232.00 | 7.40K |
| 2026-09-23 | INR 234.58 | +1.33% | INR 231.08 | INR 235.00 | INR 227.71 | 10.98K |
| 2026-09-22 | INR 231.51 | +0.67% | INR 230.95 | INR 232.46 | INR 228.93 | 6.56K |
| 2026-09-21 | INR 229.98 | +0.04% | INR 226.71 | INR 232.18 | INR 226.71 | 14.25K |
| 2026-09-18 | INR 229.89 | +0.90% | INR 230.05 | INR 232.00 | INR 228.00 | 4.82K |
| 2026-09-17 | INR 227.85 | -0.95% | INR 230.69 | INR 235.87 | INR 227.00 | 972 |
| 2026-09-16 | INR 230.04 | +0.92% | INR 226.61 | INR 231.39 | INR 224.40 | 9.78K |
| 2026-09-15 | INR 227.94 | -1.83% | INR 232.18 | INR 234.90 | INR 226.91 | 20.26K |
| 2026-09-14 | INR 232.18 | 0.00% | INR 232.18 | INR 232.18 | INR 232.18 | 0 |
| 2026-09-11 | INR 232.18 | -2.05% | INR 235.00 | INR 235.00 | INR 231.00 | 10.63K |
| 2026-09-10 | INR 237.05 | +0.83% | INR 239.76 | INR 244.00 | INR 232.50 | 19.69K |
| 2026-09-09 | INR 235.09 | +0.78% | INR 232.30 | INR 240.00 | INR 231.00 | 18.95K |
| 2026-09-08 | INR 233.28 | +0.03% | INR 230.30 | INR 238.45 | INR 230.00 | 15.81K |
| 2026-09-07 | INR 233.20 | -1.21% | INR 239.50 | INR 239.50 | INR 228.94 | 13.55K |
| 2026-09-04 | INR 236.06 | -0.74% | INR 240.00 | INR 248.00 | INR 235.00 | 37.12K |
| 2026-09-03 | INR 237.81 | +3.82% | INR 228.11 | INR 246.40 | INR 228.11 | 56.32K |
| 2026-09-02 | INR 229.06 | -0.49% | INR 228.10 | INR 234.21 | INR 224.00 | 10.34K |
| 2026-09-01 | INR 230.19 | +1.18% | INR 228.57 | INR 235.00 | INR 228.00 | 5.02K |
| 2026-08-31 | INR 227.50 | -0.46% | INR 228.60 | INR 237.70 | INR 220.10 | 10.87K |
| 2026-08-28 | INR 228.55 | -1.66% | INR 236.50 | INR 236.50 | INR 223.10 | 18.14K |
| 2026-08-27 | INR 232.40 | +0.56% | INR 234.55 | INR 234.95 | INR 231.35 | 7.21K |
| 2026-08-26 | INR 231.10 | +0.94% | INR 229.00 | INR 233.45 | INR 229.00 | 2.42K |
| 2026-08-25 | INR 228.95 | +0.18% | INR 236.00 | INR 236.00 | INR 227.10 | 12.31K |
| 2026-08-24 | INR 228.55 | -2.74% | INR 230.30 | INR 240.00 | INR 225.35 | 78.21K |
| 2026-08-21 | INR 235.00 | +1.23% | INR 236.10 | INR 238.00 | INR 231.05 | 20.79K |
| 2026-08-20 | INR 232.15 | +2.52% | INR 233.90 | INR 238.30 | INR 218.00 | 49.30K |
| 2026-08-19 | INR 226.45 | -0.85% | INR 228.00 | INR 229.10 | INR 224.40 | 17.94K |
| 2026-08-18 | INR 228.40 | -1.57% | INR 227.00 | INR 233.00 | INR 226.60 | 9.36K |
| 2026-08-17 | INR 232.05 | +0.09% | INR 232.75 | INR 232.75 | INR 226.20 | 8.23K |
| 2026-08-14 | INR 231.85 | -2.30% | INR 236.35 | INR 236.75 | INR 229.10 | 15.10K |
| 2026-08-13 | INR 237.30 | -9.46% | INR 260.00 | INR 269.00 | INR 235.35 | 55.23K |
| 2026-08-12 | INR 262.10 | +0.77% | INR 262.15 | INR 267.00 | INR 260.50 | 9.16K |
| 2026-08-11 | INR 260.10 | -3.56% | INR 264.65 | INR 268.95 | INR 256.35 | 10.55K |
| 2026-08-10 | INR 269.70 | +3.45% | INR 271.80 | INR 277.90 | INR 261.40 | 12.30K |
| 2026-08-07 | INR 260.70 | +0.04% | INR 260.40 | INR 264.00 | INR 255.30 | 7.76K |
| 2026-08-06 | INR 260.60 | -0.34% | INR 269.00 | INR 269.00 | INR 256.00 | 11.20K |
| 2026-08-05 | INR 261.50 | -1.56% | INR 260.00 | INR 269.75 | INR 258.00 | 4.70K |
| 2026-08-04 | INR 265.65 | +0.55% | INR 270.45 | INR 271.75 | INR 261.00 | 9.05K |
| 2026-08-03 | INR 264.20 | +0.41% | INR 275.00 | INR 275.00 | INR 260.60 | 19.62K |
| 2026-07-31 | INR 263.12 | +4.59% | INR 252.96 | INR 271.76 | INR 252.96 | 28.93K |
| 2026-07-30 | INR 251.57 | +0.08% | INR 251.40 | INR 256.79 | INR 250.41 | 11.61K |
| 2026-07-29 | INR 251.37 | +5.52% | INR 238.22 | INR 255.00 | INR 238.22 | 41.16K |
| 2026-07-28 | INR 238.22 | 0.00% | INR 239.92 | INR 242.19 | INR 235.28 | 4.60K |
| 2026-07-27 | INR 238.21 | +2.97% | INR 234.90 | INR 244.00 | INR 230.40 | 15.78K |
| 2026-07-24 | INR 231.33 | -1.17% | INR 235.15 | INR 237.44 | INR 230.25 | 3.47K |
| 2026-07-23 | INR 234.08 | -0.83% | INR 235.70 | INR 237.50 | INR 230.35 | 6.80K |
| 2026-07-22 | INR 236.04 | -0.11% | INR 236.29 | INR 249.59 | INR 234.41 | 8.15K |
| 2026-07-21 | INR 236.29 | +2.95% | INR 232.80 | INR 254.97 | INR 230.01 | 45.76K |
| 2026-07-20 | INR 229.52 | -0.48% | INR 235.50 | INR 235.50 | INR 228.59 | 5.03K |
| 2026-07-17 | INR 230.63 | -1.18% | INR 236.30 | INR 236.30 | INR 230.00 | 3.47K |
| 2026-07-16 | INR 233.39 | -0.02% | INR 228.35 | INR 237.89 | INR 228.35 | 14.10K |
| 2026-07-15 | INR 233.43 | +1.05% | INR 231.20 | INR 236.00 | INR 231.20 | 6.97K |
| 2026-07-14 | INR 231.00 | -1.23% | INR 232.91 | INR 234.28 | INR 229.05 | 6.16K |
| 2026-07-13 | INR 233.88 | +0.22% | INR 230.00 | INR 234.59 | INR 230.00 | 4.43K |
| 2026-07-10 | INR 233.36 | +0.50% | INR 240.30 | INR 240.30 | INR 231.00 | 6.36K |
| 2026-07-09 | INR 232.20 | -1.31% | INR 233.20 | INR 239.84 | INR 229.00 | 13.39K |
| 2026-07-08 | INR 235.29 | +1.43% | INR 233.58 | INR 240.10 | INR 229.71 | 17.39K |
| 2026-07-07 | INR 231.97 | -1.10% | INR 234.68 | INR 234.89 | INR 226.82 | 8.35K |
| 2026-07-06 | INR 234.54 | -0.45% | INR 235.35 | INR 236.70 | INR 232.05 | 5.22K |
| 2026-07-03 | INR 235.60 | -0.92% | INR 235.35 | INR 244.49 | INR 234.11 | 4.63K |
| 2026-07-02 | INR 237.78 | -1.76% | INR 241.85 | INR 241.85 | INR 230.35 | 7.60K |
| 2026-07-01 | INR 242.05 | +1.77% | INR 235.99 | INR 244.96 | INR 235.55 | 8.72K |
| 2026-06-30 | INR 237.85 | +2.48% | INR 234.05 | INR 242.00 | INR 228.10 | 10.20K |
| 2026-06-29 | INR 232.10 | -1.32% | INR 235.25 | INR 238.85 | INR 229.35 | 2.74K |
| 2026-06-26 | INR 235.20 | 0.00% | INR 235.20 | INR 235.20 | INR 235.20 | 0 |
| 2026-06-25 | INR 235.20 | +0.38% | INR 239.70 | INR 239.70 | INR 233.40 | 12.13K |
| 2026-06-24 | INR 234.30 | +2.54% | INR 228.40 | INR 236.15 | INR 228.00 | 24.20K |
| 2026-06-23 | INR 228.50 | -1.57% | INR 235.00 | INR 235.00 | INR 226.50 | 23.27K |
| 2026-06-22 | INR 232.15 | -0.02% | INR 230.05 | INR 238.85 | INR 230.05 | 7.87K |
| 2026-06-19 | INR 232.20 | +0.78% | INR 229.25 | INR 236.45 | INR 228.20 | 5.72K |
| 2026-06-18 | INR 230.40 | +0.24% | INR 226.10 | INR 236.55 | INR 226.10 | 30.88K |
| 2026-06-17 | INR 229.85 | -0.61% | INR 233.50 | INR 237.10 | INR 228.00 | 33.86K |
| 2026-06-16 | INR 231.25 | -0.26% | INR 232.95 | INR 234.15 | INR 229.60 | 7.61K |
| 2026-06-15 | INR 231.85 | +1.42% | INR 229.00 | INR 239.60 | INR 229.00 | 25.05K |
| 2026-06-12 | INR 228.60 | -1.64% | INR 238.80 | INR 238.80 | INR 225.00 | 39.42K |
| 2026-06-11 | INR 232.40 | -5.62% | INR 246.25 | INR 248.45 | INR 230.60 | 11.13K |
| 2026-06-10 | INR 246.25 | -1.12% | INR 249.05 | INR 251.40 | INR 244.00 | 6.49K |
| 2026-06-09 | INR 249.05 | +1.65% | INR 246.10 | INR 249.95 | INR 246.10 | 4.64K |
| 2026-06-08 | INR 245.00 | -1.23% | INR 254.90 | INR 254.90 | INR 245.00 | 14.04K |
| 2026-06-05 | INR 248.05 | -2.82% | INR 253.00 | INR 256.35 | INR 246.00 | 20.08K |
| 2026-06-04 | INR 255.25 | -0.29% | INR 253.50 | INR 259.40 | INR 252.95 | 15.32K |
| 2026-06-03 | INR 256.00 | -0.56% | INR 257.35 | INR 266.65 | INR 254.15 | 26.33K |
| 2026-06-02 | INR 257.45 | +2.61% | INR 250.00 | INR 260.00 | INR 250.00 | 17.48K |
| 2026-06-01 | INR 250.90 | -2.47% | INR 245.00 | INR 265.90 | INR 245.00 | 55.78K |
| 2026-05-29 | INR 257.25 | +11.31% | INR 255.00 | INR 277.00 | INR 227.01 | 100.25K |