Dynamatic Technologies Limited (BOM:505242)
India · Delayed Price · Currency is INR 11,314
+159 (1.42%)
At close: May 25, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11,640.50 | 11,177.00 | 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 |
| May 13, 2026 | 10,599.75 | 11,280.00 | 10,599.75 | 10,728.40 | 10,728.40 | -0.19% | 1,719 |
| May 12, 2026 | 11,330.00 | 11,330.00 | 10,601.00 | 10,749.00 | 10,749.00 | -5.04% | 1,879 |
| May 11, 2026 | 12,449.00 | 12,482.00 | 11,265.65 | 11,319.30 | 11,319.30 | -9.75% | 2,263 |
| May 8, 2026 | 12,412.05 | 12,870.00 | 12,280.00 | 12,542.10 | 12,542.10 | 1.11% | 977 |
| May 7, 2026 | 11,810.05 | 12,653.10 | 11,810.05 | 12,403.80 | 12,403.80 | 0.19% | 990 |
| May 6, 2026 | 12,399.00 | 12,413.00 | 11,666.00 | 12,379.95 | 12,379.95 | 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 |