Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 10,442
+256 (2.51%)
At close: Jul 24, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,135.00 | 10,492.00 | 10,135.00 | 10,442.40 | 10,442.40 | 2.51% | 233 |
| Jul 23, 2026 | 10,165.20 | 10,380.00 | 10,145.85 | 10,186.65 | 10,186.65 | -0.17% | 374 |
| Jul 22, 2026 | 10,309.90 | 10,436.20 | 10,056.80 | 10,204.00 | 10,204.00 | -1.83% | 664 |
| Jul 21, 2026 | 10,290.05 | 10,435.45 | 10,260.00 | 10,394.65 | 10,394.65 | 1.13% | 153 |
| Jul 20, 2026 | 10,314.00 | 10,315.70 | 10,245.40 | 10,278.90 | 10,278.90 | -0.47% | 183 |
| Jul 17, 2026 | 10,422.95 | 10,456.20 | 10,247.90 | 10,327.20 | 10,327.20 | -1.92% | 505 |
| Jul 16, 2026 | 10,382.25 | 10,629.00 | 10,250.00 | 10,529.05 | 10,529.05 | 2.57% | 270 |
| Jul 15, 2026 | 10,299.00 | 10,456.10 | 10,224.10 | 10,265.00 | 10,265.00 | -0.58% | 457 |
| Jul 14, 2026 | 10,356.00 | 10,407.80 | 10,250.00 | 10,325.05 | 10,325.05 | -1.29% | 315 |
| Jul 13, 2026 | 10,687.35 | 10,687.35 | 10,310.00 | 10,460.45 | 10,460.45 | -1.98% | 2,302 |
| Jul 10, 2026 | 11,017.20 | 11,017.20 | 10,621.90 | 10,671.55 | 10,671.55 | -1.35% | 1,481 |
| Jul 9, 2026 | 10,681.05 | 11,115.00 | 10,681.05 | 10,817.20 | 10,817.20 | 2.67% | 1,253 |
| Jul 8, 2026 | 10,723.95 | 11,000.00 | 10,391.85 | 10,536.20 | 10,536.20 | -1.89% | 443 |
| Jul 7, 2026 | 10,980.60 | 10,980.60 | 10,505.95 | 10,739.70 | 10,739.70 | -0.24% | 230 |
| Jul 6, 2026 | 10,899.50 | 10,900.00 | 10,420.85 | 10,765.95 | 10,765.95 | 4.70% | 461 |
| Jul 3, 2026 | 10,484.10 | 10,533.85 | 10,250.00 | 10,283.05 | 10,283.05 | -1.43% | 768 |
| Jul 2, 2026 | 10,543.95 | 10,543.95 | 10,338.00 | 10,431.95 | 10,431.95 | 0.41% | 315 |
| Jul 1, 2026 | 10,501.00 | 10,687.00 | 10,370.10 | 10,389.20 | 10,389.20 | -0.08% | 421 |
| Jun 30, 2026 | 10,071.75 | 10,500.00 | 10,071.75 | 10,397.90 | 10,397.90 | 4.45% | 513 |
| Jun 29, 2026 | 10,256.00 | 10,306.90 | 9,796.10 | 9,955.25 | 9,955.25 | -2.57% | 580 |
| Jun 25, 2026 | 10,590.00 | 10,590.00 | 10,199.00 | 10,218.35 | 10,218.35 | -3.45% | 403 |
| Jun 24, 2026 | 10,534.30 | 10,778.20 | 10,530.25 | 10,583.15 | 10,583.15 | -0.36% | 441 |
| Jun 23, 2026 | 10,962.70 | 11,150.00 | 10,550.00 | 10,621.25 | 10,621.25 | -3.38% | 558 |
| Jun 22, 2026 | 11,029.00 | 11,050.00 | 10,840.30 | 10,993.05 | 10,993.05 | 0.51% | 256 |
| Jun 19, 2026 | 10,904.35 | 10,969.00 | 10,794.55 | 10,937.20 | 10,937.20 | 0.48% | 272 |
| Jun 18, 2026 | 10,875.95 | 11,111.00 | 10,795.00 | 10,884.55 | 10,884.55 | 1.75% | 375 |
| Jun 17, 2026 | 10,503.35 | 10,750.00 | 10,503.35 | 10,697.25 | 10,697.25 | 2.36% | 565 |
| Jun 16, 2026 | 10,749.45 | 10,749.45 | 10,392.50 | 10,451.10 | 10,451.10 | -1.37% | 517 |
| Jun 15, 2026 | 10,500.00 | 10,850.00 | 10,443.10 | 10,596.40 | 10,596.40 | 4.21% | 497 |
| Jun 12, 2026 | 9,934.95 | 10,200.00 | 9,934.95 | 10,168.15 | 10,168.15 | 2.57% | 400 |
| Jun 11, 2026 | 9,910.75 | 10,114.40 | 9,768.10 | 9,913.65 | 9,913.65 | -0.71% | 792 |
| Jun 10, 2026 | 10,169.00 | 10,169.00 | 9,850.00 | 9,985.00 | 9,985.00 | -1.38% | 677 |
| Jun 9, 2026 | 10,199.95 | 10,356.95 | 10,060.15 | 10,124.35 | 10,124.35 | -0.40% | 660 |
| Jun 8, 2026 | 10,488.90 | 10,488.90 | 10,091.35 | 10,164.55 | 10,164.55 | -3.76% | 728 |
| Jun 5, 2026 | 10,449.95 | 10,614.35 | 10,389.70 | 10,561.65 | 10,561.65 | 1.01% | 492 |
| Jun 4, 2026 | 10,423.30 | 10,913.45 | 10,423.30 | 10,456.15 | 10,456.15 | -0.13% | 2,042 |
| Jun 3, 2026 | 10,400.00 | 10,590.00 | 10,219.50 | 10,469.55 | 10,469.55 | 1.53% | 600 |
| Jun 2, 2026 | 10,454.00 | 10,640.70 | 10,166.00 | 10,311.30 | 10,311.30 | -1.45% | 770 |
| Jun 1, 2026 | 11,121.90 | 11,273.50 | 10,417.80 | 10,462.60 | 10,462.60 | -5.92% | 1,192 |
| May 29, 2026 | 10,862.90 | 11,220.00 | 10,835.00 | 11,120.55 | 11,120.55 | 4.28% | 919 |
| May 27, 2026 | 10,768.00 | 10,811.25 | 10,407.00 | 10,664.20 | 10,664.20 | -3.21% | 2,121 |
| May 26, 2026 | 11,326.05 | 11,464.60 | 10,941.55 | 11,018.00 | 11,018.00 | -2.61% | 523 |
| May 25, 2026 | 11,393.10 | 11,640.45 | 11,176.95 | 11,313.50 | 11,313.50 | 1.42% | 862 |
| May 22, 2026 | 11,085.45 | 11,339.15 | 10,800.00 | 11,154.75 | 11,154.75 | 2.27% | 850 |
| May 21, 2026 | 10,112.15 | 11,103.90 | 10,112.15 | 10,907.20 | 10,907.20 | 4.40% | 1,149 |
| May 20, 2026 | 10,694.60 | 10,694.60 | 9,962.95 | 10,447.65 | 10,447.65 | -3.81% | 1,656 |
| May 19, 2026 | 10,689.50 | 10,993.35 | 10,689.50 | 10,861.00 | 10,861.00 | 2.34% | 970 |
| May 18, 2026 | 10,800.80 | 10,800.80 | 10,425.05 | 10,612.85 | 10,612.85 | -1.18% | 994 |
| May 15, 2026 | 10,872.00 | 11,068.30 | 10,615.85 | 10,740.00 | 10,740.00 | -1.22% | 797 |
| May 14, 2026 | 10,727.95 | 11,101.10 | 10,555.00 | 10,872.15 | 10,872.15 | 1.34% | 1,035 |