Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 12,210
+715 (6.22%)
At close: May 5, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12,399.00 | 12,413.00 | 11,666.00 | 12,380.00 | 12,380.00 | 1.39% | 1,728 |
| May 5, 2026 | 11,473.00 | 12,282.45 | 11,356.05 | 12,210.45 | 12,210.45 | 6.22% | 1,586 |
| May 4, 2026 | 12,001.00 | 12,001.00 | 11,380.05 | 11,495.75 | 11,495.75 | -0.65% | 714 |
| Apr 30, 2026 | 11,680.00 | 11,788.40 | 11,516.50 | 11,570.85 | 11,570.85 | -0.78% | 598 |
| Apr 29, 2026 | 11,895.00 | 12,006.00 | 11,500.00 | 11,661.85 | 11,661.85 | -0.97% | 1,165 |
| Apr 28, 2026 | 12,416.95 | 12,416.95 | 11,666.00 | 11,775.50 | 11,775.50 | -5.51% | 1,106 |
| Apr 27, 2026 | 11,840.20 | 12,676.35 | 11,592.40 | 12,462.80 | 12,462.80 | 5.35% | 9,816 |
| Apr 24, 2026 | 11,808.45 | 12,249.85 | 11,707.10 | 11,829.55 | 11,829.55 | 1.37% | 2,134 |
| Apr 23, 2026 | 11,440.95 | 11,874.00 | 11,396.10 | 11,669.90 | 11,669.90 | 0.61% | 1,701 |
| Apr 22, 2026 | 10,811.05 | 11,755.05 | 10,811.00 | 11,599.10 | 11,599.10 | 7.29% | 3,610 |
| Apr 21, 2026 | 10,154.95 | 10,952.35 | 10,144.45 | 10,810.65 | 10,810.65 | 6.48% | 1,085 |
| Apr 20, 2026 | 10,328.00 | 10,375.00 | 10,133.65 | 10,152.85 | 10,152.85 | -1.70% | 343 |
| Apr 17, 2026 | 10,399.95 | 10,514.50 | 10,250.00 | 10,328.45 | 10,328.45 | 0.05% | 530 |
| Apr 16, 2026 | 10,505.05 | 10,505.05 | 10,188.05 | 10,323.15 | 10,323.15 | -0.53% | 258 |
| Apr 15, 2026 | 10,490.00 | 10,660.05 | 10,331.00 | 10,378.00 | 10,378.00 | - | 879 |
| Apr 13, 2026 | 10,123.20 | 10,490.00 | 10,010.30 | 10,377.85 | 10,377.85 | 0.29% | 409 |
| Apr 10, 2026 | 10,099.15 | 10,375.00 | 10,099.15 | 10,347.50 | 10,347.50 | 3.40% | 727 |
| Apr 9, 2026 | 9,889.90 | 10,300.00 | 9,801.00 | 10,007.60 | 10,007.60 | 1.10% | 868 |
| Apr 8, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,898.90 | 9,898.90 | 4.20% | 783 |
| Apr 7, 2026 | 9,281.30 | 9,598.00 | 9,281.30 | 9,500.35 | 9,500.35 | 1.62% | 468 |
| Apr 6, 2026 | 9,385.00 | 9,652.60 | 9,280.00 | 9,348.65 | 9,348.65 | -0.41% | 1,033 |
| Apr 2, 2026 | 9,125.95 | 9,441.65 | 9,100.00 | 9,387.45 | 9,387.45 | 0.16% | 861 |
| Apr 1, 2026 | 9,200.10 | 9,539.00 | 9,200.00 | 9,372.40 | 9,372.40 | 4.07% | 1,169 |
| Mar 30, 2026 | 9,000.00 | 9,118.30 | 8,771.60 | 9,005.70 | 9,005.70 | -0.70% | 1,257 |
| Mar 27, 2026 | 9,464.50 | 9,475.30 | 8,951.10 | 9,069.05 | 9,069.05 | -5.27% | 1,136 |
| Mar 25, 2026 | 9,663.40 | 9,930.15 | 9,500.00 | 9,573.55 | 9,573.55 | -0.93% | 25,270 |
| Mar 24, 2026 | 9,522.95 | 9,750.00 | 9,260.55 | 9,663.40 | 9,663.40 | 3.03% | 1,272 |
| Mar 23, 2026 | 9,553.00 | 9,553.00 | 9,233.05 | 9,379.45 | 9,379.45 | -3.18% | 800 |
| Mar 20, 2026 | 9,594.95 | 9,816.00 | 9,551.00 | 9,687.80 | 9,687.80 | 1.91% | 692 |
| Mar 19, 2026 | 9,695.05 | 9,737.90 | 9,459.45 | 9,506.25 | 9,506.25 | -3.25% | 1,033 |
| Mar 18, 2026 | 9,551.00 | 10,147.40 | 9,551.00 | 9,825.15 | 9,825.15 | 3.10% | 1,514 |
| Mar 17, 2026 | 9,380.55 | 9,564.60 | 9,230.05 | 9,529.95 | 9,529.95 | 2.11% | 418 |
| Mar 16, 2026 | 9,062.65 | 9,428.95 | 8,972.00 | 9,333.25 | 9,333.25 | 2.57% | 1,987 |
| Mar 13, 2026 | 9,501.15 | 9,552.05 | 9,050.00 | 9,099.30 | 9,099.30 | -6.09% | 1,334 |
| Mar 12, 2026 | 9,950.00 | 9,950.00 | 9,510.00 | 9,689.55 | 9,689.55 | -1.98% | 907 |
| Mar 11, 2026 | 10,452.50 | 10,488.00 | 9,770.00 | 9,884.90 | 9,884.90 | -6.35% | 1,502 |
| Mar 10, 2026 | 10,471.45 | 10,620.00 | 10,416.95 | 10,555.30 | 10,555.30 | 2.87% | 728 |
| Mar 9, 2026 | 10,500.05 | 10,500.05 | 10,123.70 | 10,260.85 | 10,260.85 | -4.37% | 635 |
| Mar 6, 2026 | 10,800.00 | 10,921.90 | 10,506.00 | 10,729.45 | 10,729.45 | 0.45% | 1,386 |
| Mar 5, 2026 | 10,643.10 | 10,931.95 | 10,456.90 | 10,681.20 | 10,681.20 | -0.14% | 1,400 |
| Mar 4, 2026 | 9,900.05 | 10,870.15 | 9,900.05 | 10,696.55 | 10,696.55 | 3.91% | 2,739 |
| Mar 2, 2026 | 9,711.50 | 10,460.00 | 9,711.50 | 10,294.10 | 10,294.10 | 2.60% | 1,965 |
| Feb 27, 2026 | 10,120.00 | 10,120.00 | 9,902.05 | 10,032.95 | 10,032.95 | -0.48% | 517 |
| Feb 26, 2026 | 10,040.00 | 10,442.70 | 9,840.45 | 10,081.35 | 10,081.35 | 1.34% | 751 |
| Feb 25, 2026 | 9,941.35 | 10,285.00 | 9,870.00 | 9,947.90 | 9,947.90 | 0.25% | 858 |
| Feb 24, 2026 | 10,050.00 | 10,050.00 | 9,802.90 | 9,922.85 | 9,922.85 | -1.41% | 564 |
| Feb 23, 2026 | 9,985.15 | 10,310.45 | 9,976.15 | 10,065.10 | 10,065.10 | 1.25% | 1,030 |
| Feb 20, 2026 | 9,800.05 | 10,078.15 | 9,751.05 | 9,941.00 | 9,941.00 | 0.40% | 1,171 |
| Feb 19, 2026 | 10,300.05 | 10,407.05 | 9,849.80 | 9,901.30 | 9,901.30 | -3.35% | 986 |
| Feb 18, 2026 | 10,276.35 | 10,904.30 | 10,033.00 | 10,244.85 | 10,244.85 | 1.47% | 4,942 |