Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 12,655
+463 (3.80%)
At close: Nov 4, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12,192.30 | 12,795.00 | 12,048.65 | 12,655.05 | 12,655.05 | 3.80% | 351 |
| Nov 3, 2026 | 11,941.00 | 12,321.95 | 11,929.55 | 12,192.30 | 12,192.30 | 2.21% | 684 |
| Nov 2, 2026 | 11,570.95 | 11,972.35 | 11,390.00 | 11,928.20 | 11,928.20 | 2.80% | 490 |
| Oct 30, 2026 | 12,290.40 | 12,290.40 | 11,520.00 | 11,603.55 | 11,603.55 | -4.70% | 847 |
| Oct 29, 2026 | 12,313.45 | 12,313.45 | 11,935.00 | 12,176.15 | 12,176.15 | -0.14% | 622 |
| Oct 28, 2026 | 12,357.20 | 12,441.75 | 12,157.45 | 12,193.35 | 12,193.35 | -1.58% | 359 |
| Oct 27, 2026 | 12,229.00 | 12,661.95 | 12,219.80 | 12,389.20 | 12,389.20 | 0.87% | 619 |
| Oct 26, 2026 | 12,050.20 | 12,394.25 | 12,021.10 | 12,282.00 | 12,282.00 | -0.42% | 559 |
| Oct 23, 2026 | 12,438.10 | 12,561.05 | 11,930.25 | 12,333.30 | 12,333.30 | -2.31% | 865 |
| Oct 22, 2026 | 13,024.25 | 13,024.25 | 12,253.00 | 12,624.55 | 12,624.55 | -1.13% | 1,094 |
| Oct 21, 2026 | 13,661.60 | 13,697.15 | 12,580.00 | 12,768.80 | 12,768.80 | -6.04% | 1,576 |
| Oct 19, 2026 | 13,673.15 | 14,013.85 | 13,560.00 | 13,589.75 | 13,589.75 | -0.90% | 573 |
| Oct 16, 2026 | 13,893.35 | 13,902.35 | 13,612.60 | 13,712.85 | 13,712.85 | 0.68% | 532 |
| Oct 15, 2026 | 14,400.35 | 14,420.00 | 13,480.00 | 13,620.90 | 13,620.90 | -5.74% | 1,584 |
| Oct 14, 2026 | 13,990.00 | 14,500.00 | 13,913.00 | 14,450.05 | 14,450.05 | 3.04% | 2,197 |
| Oct 13, 2026 | 14,121.05 | 14,276.95 | 13,703.45 | 14,023.55 | 14,023.55 | -0.90% | 1,074 |
| Oct 12, 2026 | 13,469.95 | 14,210.85 | 13,469.95 | 14,151.15 | 14,151.15 | 6.31% | 965 |
| Oct 9, 2026 | 13,495.10 | 13,552.60 | 13,097.00 | 13,311.35 | 13,311.35 | -0.34% | 883 |
| Oct 8, 2026 | 13,697.85 | 13,723.00 | 13,208.30 | 13,357.30 | 13,357.30 | -2.63% | 1,132 |
| Oct 7, 2026 | 14,199.90 | 14,250.50 | 13,660.00 | 13,717.50 | 13,717.50 | -3.81% | 1,101 |
| Oct 6, 2026 | 14,387.35 | 14,387.35 | 14,139.95 | 14,260.30 | 14,260.30 | 0.15% | 793 |
| Oct 5, 2026 | 13,786.65 | 14,365.50 | 13,786.65 | 14,239.45 | 14,239.45 | 3.29% | 30,680 |
| Oct 1, 2026 | 13,679.95 | 13,990.00 | 13,300.00 | 13,785.30 | 13,785.30 | 1.31% | 1,878 |
| Sep 30, 2026 | 13,388.45 | 13,657.10 | 13,067.65 | 13,607.30 | 13,607.30 | 4.18% | 730 |
| Sep 29, 2026 | 13,123.90 | 13,128.00 | 12,742.45 | 13,061.95 | 13,061.95 | -0.50% | 1,111 |
| Sep 28, 2026 | 13,393.00 | 13,506.70 | 13,022.00 | 13,128.10 | 13,128.10 | -0.14% | 1,449 |
| 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 | 12,360.05 | 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 |