Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 13,146
+600 (4.79%)
At close: Sep 25, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12,599.95 | 13,280.00 | 12,563.55 | 13,146.20 | 13,146.20 | 4.79% | 6,907 |
| Sep 24, 2026 | 12,565.00 | 12,622.00 | 12,360.00 | 12,545.80 | 12,545.80 | -0.05% | 5,489 |
| Sep 23, 2026 | 12,621.45 | 12,960.00 | 12,469.70 | 12,552.55 | 12,552.55 | 0.24% | 6,175 |
| Sep 22, 2026 | 12,196.60 | 12,702.35 | 12,108.00 | 12,522.20 | 12,522.20 | 2.89% | 19,669 |
| Sep 21, 2026 | 12,115.10 | 12,224.60 | 11,942.00 | 12,170.65 | 12,170.65 | 0.96% | 590 |
| Sep 18, 2026 | 12,054.20 | 12,224.10 | 11,884.00 | 12,054.85 | 12,054.85 | 2.01% | 509 |
| Sep 17, 2026 | 12,064.00 | 12,456.00 | 11,755.25 | 11,817.80 | 11,817.80 | -2.05% | 4,539 |
| Sep 16, 2026 | 11,960.00 | 12,138.65 | 11,512.35 | 12,064.85 | 12,064.85 | 0.19% | 1,168 |
| Sep 15, 2026 | 12,270.45 | 12,270.45 | 11,939.80 | 12,041.55 | 12,041.55 | -0.45% | 1,429 |
| Sep 11, 2026 | 11,500.00 | 12,300.00 | 11,266.85 | 12,095.45 | 12,095.45 | 4.63% | 2,574 |
| Sep 10, 2026 | 11,637.15 | 11,807.95 | 11,467.00 | 11,559.95 | 11,559.95 | -0.66% | 502 |
| Sep 9, 2026 | 11,482.15 | 11,755.00 | 11,395.00 | 11,637.15 | 11,637.15 | 0.52% | 599 |
| Sep 8, 2026 | 11,598.00 | 11,624.05 | 11,450.00 | 11,576.40 | 11,576.40 | -0.05% | 317 |
| Sep 7, 2026 | 11,658.00 | 11,931.15 | 11,496.00 | 11,582.15 | 11,582.15 | -0.65% | 609 |
| Sep 4, 2026 | 11,628.00 | 11,750.00 | 11,572.45 | 11,658.10 | 11,658.10 | 1.16% | 282 |
| Sep 3, 2026 | 11,531.30 | 11,570.00 | 11,223.00 | 11,524.05 | 11,524.05 | 0.84% | 536 |
| Sep 2, 2026 | 11,799.35 | 11,799.35 | 11,355.00 | 11,427.50 | 11,427.50 | -1.95% | 450 |
| Sep 1, 2026 | 11,911.15 | 12,021.70 | 11,540.00 | 11,654.40 | 11,654.40 | -2.93% | 400 |
| Aug 31, 2026 | 11,419.00 | 12,050.85 | 11,365.00 | 12,005.80 | 12,005.80 | 5.14% | 1,119 |
| Aug 28, 2026 | 11,630.00 | 11,630.00 | 11,384.85 | 11,418.95 | 11,418.95 | -0.67% | 199 |
| Aug 27, 2026 | 11,520.00 | 11,790.00 | 11,410.05 | 11,500.80 | 11,495.80 | -0.08% | 284 |
| Aug 26, 2026 | 11,610.10 | 11,697.65 | 11,425.00 | 11,509.45 | 11,504.45 | -0.02% | 391 |
| Aug 25, 2026 | 11,660.05 | 11,709.55 | 11,422.00 | 11,511.40 | 11,506.40 | -0.97% | 719 |
| Aug 24, 2026 | 11,595.15 | 11,850.00 | 11,532.70 | 11,624.25 | 11,619.20 | 0.25% | 796 |
| Aug 21, 2026 | 11,760.00 | 11,824.95 | 11,524.55 | 11,595.75 | 11,590.71 | -1.30% | 722 |
| Aug 20, 2026 | 11,715.25 | 12,035.25 | 11,676.65 | 11,748.65 | 11,743.54 | 0.26% | 555 |
| Aug 19, 2026 | 11,988.00 | 12,214.55 | 11,621.25 | 11,717.65 | 11,712.56 | -0.53% | 1,364 |
| Aug 18, 2026 | 11,112.35 | 11,984.60 | 11,112.35 | 11,779.85 | 11,774.73 | 6.03% | 1,713 |
| Aug 17, 2026 | 11,266.15 | 11,350.00 | 11,007.55 | 11,109.80 | 11,104.97 | -0.85% | 804 |
| Aug 14, 2026 | 10,881.00 | 11,294.00 | 10,632.00 | 11,205.20 | 11,200.33 | 3.50% | 1,101 |
| Aug 13, 2026 | 10,841.95 | 11,090.30 | 10,792.70 | 10,829.45 | 10,821.74 | 1.48% | 517 |
| Aug 12, 2026 | 10,600.05 | 10,843.45 | 10,480.00 | 10,671.50 | 10,663.91 | 0.96% | 962 |
| Aug 11, 2026 | 11,150.00 | 11,192.70 | 10,392.75 | 10,570.50 | 10,562.98 | -5.20% | 2,302 |
| Aug 10, 2026 | 11,797.50 | 12,261.05 | 11,009.00 | 11,150.05 | 11,142.12 | -1.10% | 2,463 |
| Aug 7, 2026 | 11,400.00 | 11,863.65 | 11,013.10 | 11,273.75 | 11,265.73 | -1.02% | 1,168 |
| Aug 6, 2026 | 10,955.00 | 11,500.00 | 10,926.15 | 11,389.45 | 11,381.34 | 3.58% | 1,451 |
| Aug 5, 2026 | 10,886.90 | 11,047.85 | 10,850.00 | 10,995.30 | 10,987.48 | 2.26% | 443 |
| Aug 4, 2026 | 11,279.75 | 11,279.75 | 10,695.35 | 10,752.20 | 10,744.55 | 0.41% | 291 |
| Aug 3, 2026 | 10,400.65 | 10,995.00 | 10,400.65 | 10,708.30 | 10,700.68 | 3.67% | 800 |
| Jul 31, 2026 | 10,311.45 | 10,482.45 | 10,246.00 | 10,329.05 | 10,321.70 | 0.61% | 490 |
| Jul 30, 2026 | 10,286.95 | 10,439.35 | 10,223.85 | 10,266.10 | 10,258.79 | -0.28% | 231 |
| Jul 29, 2026 | 10,351.55 | 10,594.75 | 10,280.35 | 10,295.35 | 10,288.02 | -0.54% | 160 |
| Jul 28, 2026 | 10,456.00 | 10,480.00 | 10,320.00 | 10,351.50 | 10,344.13 | -1.90% | 113 |
| Jul 27, 2026 | 10,650.30 | 10,772.00 | 10,522.50 | 10,552.25 | 10,544.74 | 1.05% | 559 |
| Jul 24, 2026 | 10,135.00 | 10,492.00 | 10,135.00 | 10,442.40 | 10,434.97 | 2.51% | 233 |
| Jul 23, 2026 | 10,165.20 | 10,380.00 | 10,145.85 | 10,186.65 | 10,179.40 | -0.17% | 374 |
| Jul 22, 2026 | 10,309.90 | 10,436.20 | 10,056.80 | 10,204.00 | 10,196.74 | -1.83% | 664 |
| Jul 21, 2026 | 10,290.05 | 10,435.45 | 10,260.00 | 10,394.65 | 10,387.25 | 1.13% | 153 |
| Jul 20, 2026 | 10,314.00 | 10,315.70 | 10,245.40 | 10,278.90 | 10,271.58 | -0.47% | 183 |
| Jul 17, 2026 | 10,422.95 | 10,456.20 | 10,247.90 | 10,327.20 | 10,319.85 | -1.92% | 505 |