Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 11,205
+379 (3.50%)
At close: Aug 14, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10,881.00 | 11,294.00 | 10,632.00 | 11,205.20 | 11,205.20 | 3.50% | 1,101 |
| Aug 13, 2026 | 10,841.95 | 11,090.30 | 10,792.70 | 10,829.45 | 10,826.45 | 1.48% | 517 |
| Aug 12, 2026 | 10,600.05 | 10,843.45 | 10,480.00 | 10,671.50 | 10,668.54 | 0.96% | 962 |
| Aug 11, 2026 | 11,150.00 | 11,192.70 | 10,392.75 | 10,570.50 | 10,567.57 | -5.20% | 2,302 |
| Aug 10, 2026 | 11,797.50 | 12,261.05 | 11,009.00 | 11,150.05 | 11,146.96 | -1.10% | 2,463 |
| Aug 7, 2026 | 11,400.00 | 11,863.65 | 11,013.10 | 11,273.75 | 11,270.63 | -1.02% | 1,168 |
| Aug 6, 2026 | 10,955.00 | 11,500.00 | 10,926.15 | 11,389.45 | 11,386.29 | 3.58% | 1,451 |
| Aug 5, 2026 | 10,886.90 | 11,047.85 | 10,850.00 | 10,995.30 | 10,992.25 | 2.26% | 443 |
| Aug 4, 2026 | 11,279.75 | 11,279.75 | 10,695.35 | 10,752.20 | 10,749.22 | 0.41% | 291 |
| Aug 3, 2026 | 10,400.65 | 10,995.00 | 10,400.65 | 10,708.30 | 10,705.33 | 3.67% | 800 |
| Jul 31, 2026 | 10,311.45 | 10,482.45 | 10,246.00 | 10,329.05 | 10,326.19 | 0.61% | 490 |
| Jul 30, 2026 | 10,286.95 | 10,439.35 | 10,223.85 | 10,266.10 | 10,263.26 | -0.28% | 231 |
| Jul 29, 2026 | 10,351.55 | 10,594.75 | 10,280.35 | 10,295.35 | 10,292.50 | -0.54% | 160 |
| Jul 28, 2026 | 10,456.00 | 10,480.00 | 10,320.00 | 10,351.50 | 10,348.63 | -1.90% | 113 |
| Jul 27, 2026 | 10,650.30 | 10,772.00 | 10,522.50 | 10,552.25 | 10,549.33 | 1.05% | 559 |
| Jul 24, 2026 | 10,135.00 | 10,492.00 | 10,135.00 | 10,442.40 | 10,439.51 | 2.51% | 233 |
| Jul 23, 2026 | 10,165.20 | 10,380.00 | 10,145.85 | 10,186.65 | 10,183.83 | -0.17% | 374 |
| Jul 22, 2026 | 10,309.90 | 10,436.20 | 10,056.80 | 10,204.00 | 10,201.17 | -1.83% | 664 |
| Jul 21, 2026 | 10,290.05 | 10,435.45 | 10,260.00 | 10,394.65 | 10,391.77 | 1.13% | 153 |
| Jul 20, 2026 | 10,314.00 | 10,315.70 | 10,245.40 | 10,278.90 | 10,276.05 | -0.47% | 183 |
| Jul 17, 2026 | 10,422.95 | 10,456.20 | 10,247.90 | 10,327.20 | 10,324.34 | -1.92% | 505 |
| Jul 16, 2026 | 10,382.25 | 10,629.00 | 10,250.00 | 10,529.05 | 10,526.13 | 2.57% | 270 |
| Jul 15, 2026 | 10,299.00 | 10,456.10 | 10,224.10 | 10,265.00 | 10,262.16 | -0.58% | 457 |
| Jul 14, 2026 | 10,356.00 | 10,407.80 | 10,250.00 | 10,325.05 | 10,322.19 | -1.29% | 315 |
| Jul 13, 2026 | 10,687.35 | 10,687.35 | 10,310.00 | 10,460.45 | 10,457.55 | -1.98% | 2,302 |
| Jul 10, 2026 | 11,017.20 | 11,017.20 | 10,621.90 | 10,671.55 | 10,668.59 | -1.35% | 1,481 |
| Jul 9, 2026 | 10,681.05 | 11,115.00 | 10,681.05 | 10,817.20 | 10,814.20 | 2.67% | 1,253 |
| Jul 8, 2026 | 10,723.95 | 11,000.00 | 10,391.85 | 10,536.20 | 10,533.28 | -1.89% | 443 |
| Jul 7, 2026 | 10,980.60 | 10,980.60 | 10,505.95 | 10,739.70 | 10,736.72 | -0.24% | 230 |
| Jul 6, 2026 | 10,899.50 | 10,900.00 | 10,420.85 | 10,765.95 | 10,762.97 | 4.70% | 461 |
| Jul 3, 2026 | 10,484.10 | 10,533.85 | 10,250.00 | 10,283.05 | 10,280.20 | -1.43% | 768 |
| Jul 2, 2026 | 10,543.95 | 10,543.95 | 10,338.00 | 10,431.95 | 10,429.06 | 0.41% | 315 |
| Jul 1, 2026 | 10,501.00 | 10,687.00 | 10,370.10 | 10,389.20 | 10,386.32 | -0.08% | 421 |
| Jun 30, 2026 | 10,071.75 | 10,500.00 | 10,071.75 | 10,397.90 | 10,395.02 | 4.45% | 513 |
| Jun 29, 2026 | 10,256.00 | 10,306.90 | 9,796.10 | 9,955.25 | 9,952.49 | -2.57% | 580 |
| Jun 25, 2026 | 10,590.00 | 10,590.00 | 10,199.00 | 10,218.35 | 10,215.52 | -3.45% | 403 |
| Jun 24, 2026 | 10,534.30 | 10,778.20 | 10,530.25 | 10,583.15 | 10,580.22 | -0.36% | 441 |
| Jun 23, 2026 | 10,962.70 | 11,150.00 | 10,550.00 | 10,621.25 | 10,618.31 | -3.38% | 558 |
| Jun 22, 2026 | 11,029.00 | 11,050.00 | 10,840.30 | 10,993.05 | 10,990.00 | 0.51% | 256 |
| Jun 19, 2026 | 10,904.35 | 10,969.00 | 10,794.55 | 10,937.20 | 10,934.17 | 0.48% | 272 |
| Jun 18, 2026 | 10,875.95 | 11,111.00 | 10,795.00 | 10,884.55 | 10,881.53 | 1.75% | 375 |
| Jun 17, 2026 | 10,503.35 | 10,750.00 | 10,503.35 | 10,697.25 | 10,694.29 | 2.36% | 565 |
| Jun 16, 2026 | 10,749.45 | 10,749.45 | 10,392.50 | 10,451.10 | 10,448.20 | -1.37% | 517 |
| Jun 15, 2026 | 10,500.00 | 10,850.00 | 10,443.10 | 10,596.40 | 10,593.46 | 4.21% | 497 |
| Jun 12, 2026 | 9,934.95 | 10,200.00 | 9,934.95 | 10,168.15 | 10,165.33 | 2.57% | 400 |
| Jun 11, 2026 | 9,910.75 | 10,114.40 | 9,768.10 | 9,913.65 | 9,910.90 | -0.71% | 792 |
| Jun 10, 2026 | 10,169.00 | 10,169.00 | 9,850.00 | 9,985.00 | 9,982.23 | -1.38% | 677 |
| Jun 9, 2026 | 10,199.95 | 10,356.95 | 10,060.15 | 10,124.35 | 10,121.55 | -0.40% | 660 |
| Jun 8, 2026 | 10,488.90 | 10,488.90 | 10,091.35 | 10,164.55 | 10,161.73 | -3.76% | 728 |
| Jun 5, 2026 | 10,449.95 | 10,614.35 | 10,389.70 | 10,561.65 | 10,558.72 | 1.01% | 492 |