Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 8,252.65
+255.85 (3.20%)
At close: Jan 22, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,070.85 | 8,305.95 | 8,053.80 | 8,252.65 | 8,252.65 | 3.20% | 920 |
| Jan 21, 2026 | 8,320.50 | 8,366.95 | 7,700.00 | 7,996.80 | 7,996.80 | -4.22% | 2,362 |
| Jan 20, 2026 | 9,199.95 | 9,199.95 | 8,305.00 | 8,349.05 | 8,349.05 | -4.04% | 1,088 |
| Jan 19, 2026 | 8,926.60 | 8,963.00 | 8,640.00 | 8,700.95 | 8,700.95 | -2.78% | 461 |
| Jan 16, 2026 | 9,095.50 | 9,134.95 | 8,905.00 | 8,950.00 | 8,950.00 | -1.72% | 323 |
| Jan 14, 2026 | 9,018.00 | 9,135.20 | 8,917.70 | 9,106.85 | 9,106.85 | 0.71% | 410 |
| Jan 13, 2026 | 9,198.00 | 9,199.00 | 9,005.00 | 9,042.80 | 9,042.80 | -0.87% | 477 |
| Jan 12, 2026 | 8,750.00 | 9,159.90 | 8,616.20 | 9,122.40 | 9,122.40 | 3.82% | 1,011 |
| Jan 9, 2026 | 8,863.60 | 9,038.95 | 8,747.80 | 8,787.15 | 8,787.15 | -0.86% | 1,283 |
| Jan 8, 2026 | 9,099.25 | 9,099.25 | 8,818.45 | 8,863.60 | 8,863.60 | -2.28% | 717 |
| Jan 7, 2026 | 9,238.85 | 9,238.85 | 9,030.00 | 9,070.05 | 9,070.05 | -1.83% | 579 |
| Jan 6, 2026 | 9,327.00 | 9,646.55 | 9,200.55 | 9,238.85 | 9,238.85 | -1.02% | 1,312 |
| Jan 5, 2026 | 9,471.75 | 9,471.75 | 9,249.15 | 9,334.00 | 9,334.00 | -1.77% | 854 |
| Jan 2, 2026 | 9,323.75 | 9,539.95 | 9,279.50 | 9,502.55 | 9,502.55 | 2.45% | 720 |
| Jan 1, 2026 | 9,372.10 | 9,625.00 | 9,153.20 | 9,275.30 | 9,275.30 | -1.06% | 927 |
| Dec 31, 2025 | 9,407.75 | 9,476.95 | 9,257.60 | 9,374.75 | 9,374.75 | -0.35% | 1,003 |
| Dec 30, 2025 | 9,539.25 | 9,734.05 | 9,357.45 | 9,407.70 | 9,407.70 | -1.38% | 1,562 |
| Dec 29, 2025 | 9,551.55 | 9,625.00 | 9,367.00 | 9,539.25 | 9,539.25 | -0.15% | 556 |
| Dec 26, 2025 | 9,686.00 | 10,017.00 | 9,458.75 | 9,553.70 | 9,553.70 | -1.20% | 2,238 |
| Dec 24, 2025 | 9,850.00 | 9,866.15 | 9,635.00 | 9,669.95 | 9,669.95 | -1.82% | 593 |
| Dec 23, 2025 | 9,770.00 | 9,900.00 | 9,608.95 | 9,848.95 | 9,848.95 | 0.37% | 578 |
| Dec 22, 2025 | 9,498.70 | 9,900.00 | 9,467.30 | 9,812.65 | 9,812.65 | 3.11% | 1,975 |
| Dec 19, 2025 | 8,991.00 | 9,556.00 | 8,991.00 | 9,516.90 | 9,516.90 | 5.07% | 2,357 |
| Dec 18, 2025 | 9,004.50 | 9,128.65 | 8,716.00 | 9,057.75 | 9,057.75 | 0.59% | 1,340 |
| Dec 17, 2025 | 8,847.15 | 9,030.70 | 8,659.90 | 9,004.50 | 9,004.50 | 1.91% | 981 |
| Dec 16, 2025 | 9,398.95 | 9,398.95 | 8,751.00 | 8,835.70 | 8,835.70 | -3.63% | 1,373 |
| Dec 15, 2025 | 9,265.00 | 9,520.50 | 9,143.35 | 9,168.10 | 9,168.10 | -0.99% | 840 |
| Dec 12, 2025 | 9,608.85 | 9,608.85 | 9,166.00 | 9,260.10 | 9,260.10 | -0.13% | 1,857 |
| Dec 11, 2025 | 9,541.00 | 9,606.50 | 9,245.40 | 9,271.85 | 9,271.85 | -3.88% | 1,453 |
| Dec 10, 2025 | 11,500.00 | 11,500.00 | 9,413.10 | 9,646.55 | 9,646.55 | -0.25% | 1,943 |
| Dec 9, 2025 | 9,000.00 | 9,750.00 | 8,800.00 | 9,670.80 | 9,670.80 | 6.79% | 5,470 |
| Dec 8, 2025 | 8,600.00 | 9,253.55 | 8,600.00 | 9,056.30 | 9,056.30 | 6.84% | 7,362 |
| Dec 5, 2025 | 8,573.90 | 8,573.90 | 8,375.45 | 8,476.35 | 8,476.35 | -1.45% | 945 |
| Dec 4, 2025 | 8,701.75 | 8,904.50 | 8,566.10 | 8,601.25 | 8,601.25 | -2.56% | 879 |
| Dec 3, 2025 | 9,099.55 | 9,154.15 | 8,762.95 | 8,827.60 | 8,827.60 | -2.76% | 658 |
| Dec 2, 2025 | 9,159.20 | 9,189.85 | 8,978.35 | 9,077.70 | 9,077.70 | -1.62% | 376 |
| Dec 1, 2025 | 9,249.00 | 9,457.25 | 9,124.00 | 9,227.45 | 9,227.45 | -0.09% | 1,112 |
| Nov 28, 2025 | 8,909.60 | 9,321.40 | 8,870.00 | 9,236.15 | 9,236.15 | 4.21% | 1,749 |
| Nov 27, 2025 | 9,131.40 | 9,199.95 | 8,850.40 | 8,863.00 | 8,863.00 | -2.35% | 357 |
| Nov 26, 2025 | 9,022.45 | 9,157.45 | 8,988.80 | 9,076.30 | 9,076.30 | 0.66% | 402 |
| Nov 25, 2025 | 8,995.00 | 9,056.55 | 8,825.00 | 9,016.95 | 9,016.95 | 0.49% | 418 |
| Nov 24, 2025 | 9,100.00 | 9,193.50 | 8,942.00 | 8,972.75 | 8,972.75 | -2.85% | 842 |
| Nov 21, 2025 | 9,746.20 | 9,746.20 | 9,184.00 | 9,235.55 | 9,235.55 | -5.24% | 826 |
| Nov 20, 2025 | 9,754.80 | 9,830.00 | 9,615.25 | 9,746.20 | 9,746.20 | 0.24% | 560 |
| Nov 19, 2025 | 9,510.00 | 9,851.15 | 9,491.15 | 9,723.25 | 9,723.25 | 2.14% | 1,048 |
| Nov 18, 2025 | 9,546.95 | 9,668.40 | 9,375.90 | 9,519.75 | 9,519.75 | -0.82% | 708 |
| Nov 17, 2025 | 9,799.95 | 9,799.95 | 9,475.55 | 9,598.85 | 9,598.85 | -1.16% | 1,387 |
| Nov 14, 2025 | 9,106.40 | 9,754.80 | 9,106.40 | 9,711.95 | 9,711.95 | 5.52% | 5,362 |
| Nov 13, 2025 | 9,013.45 | 9,236.50 | 8,999.00 | 9,203.85 | 9,203.85 | 1.10% | 1,114 |
| Nov 12, 2025 | 9,299.30 | 9,299.30 | 8,958.65 | 9,103.40 | 9,103.40 | -2.11% | 1,383 |