Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 95.00
+1.50 (1.60%)
At close: Mar 6, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.90 | 98.90 | 90.00 | 95.00 | 95.00 | 1.60% | 1,704 |
| Mar 5, 2026 | 97.90 | 97.90 | 92.99 | 93.50 | 93.50 | -0.14% | 3,794 |
| Mar 4, 2026 | 83.20 | 97.00 | 83.20 | 93.63 | 93.63 | 7.16% | 518 |
| Mar 2, 2026 | 97.30 | 97.30 | 85.00 | 87.37 | 87.37 | -8.61% | 1,081 |
| Feb 27, 2026 | 97.35 | 97.35 | 93.00 | 95.60 | 95.60 | 1.65% | 1,949 |
| Feb 26, 2026 | 98.00 | 102.30 | 93.05 | 94.05 | 94.05 | -5.14% | 2,426 |
| Feb 25, 2026 | 108.40 | 108.40 | 98.60 | 99.15 | 99.15 | -6.86% | 3,058 |
| Feb 24, 2026 | 108.95 | 108.95 | 103.00 | 106.45 | 106.45 | -0.88% | 575 |
| Feb 23, 2026 | 114.75 | 114.75 | 104.00 | 107.40 | 107.40 | -2.01% | 2,926 |
| Feb 20, 2026 | 117.90 | 117.90 | 108.00 | 109.60 | 109.60 | -1.79% | 4,877 |
| Feb 19, 2026 | 122.35 | 122.35 | 111.15 | 111.60 | 111.60 | -6.45% | 2,845 |
| Feb 18, 2026 | 122.35 | 122.35 | 112.80 | 119.30 | 119.30 | 4.15% | 16 |
| Feb 17, 2026 | 122.95 | 122.95 | 112.20 | 114.55 | 114.55 | -3.66% | 1,532 |
| Feb 16, 2026 | 116.20 | 122.35 | 108.70 | 118.90 | 118.90 | 2.32% | 4,602 |
| Feb 13, 2026 | 117.10 | 117.10 | 110.00 | 116.20 | 116.20 | 3.11% | 1,122 |
| Feb 12, 2026 | 119.95 | 119.95 | 108.35 | 112.70 | 112.70 | -3.59% | 1,169 |
| Feb 11, 2026 | 117.25 | 117.25 | 116.90 | 116.90 | 116.90 | 0.30% | 2 |
| Feb 10, 2026 | 119.75 | 119.75 | 115.65 | 116.55 | 116.55 | 1.57% | 120 |
| Feb 9, 2026 | 124.00 | 124.00 | 108.15 | 114.75 | 114.75 | -0.52% | 369 |
| Feb 6, 2026 | 117.30 | 117.30 | 107.40 | 115.35 | 115.35 | 3.18% | 1,070 |
| Feb 5, 2026 | 124.90 | 124.90 | 110.00 | 111.80 | 111.80 | -5.49% | 1,970 |
| Feb 4, 2026 | 127.90 | 127.90 | 115.05 | 118.30 | 118.30 | -3.43% | 8,495 |
| Feb 3, 2026 | 119.85 | 122.85 | 106.75 | 122.50 | 122.50 | 9.67% | 4,127 |
| Feb 2, 2026 | 122.35 | 122.35 | 110.65 | 111.70 | 111.70 | -5.06% | 2,734 |
| Feb 1, 2026 | 120.00 | 129.85 | 116.50 | 117.65 | 117.65 | -7.83% | 585 |
| Jan 30, 2026 | 129.95 | 129.95 | 114.35 | 127.65 | 127.65 | 6.29% | 1,276 |
| Jan 29, 2026 | 117.35 | 121.00 | 116.90 | 120.10 | 120.10 | 4.53% | 1,375 |
| Jan 28, 2026 | 109.65 | 115.00 | 109.60 | 114.90 | 114.90 | 4.79% | 2,125 |
| Jan 27, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 1.06% | 4 |
| Jan 23, 2026 | 108.15 | 109.65 | 101.35 | 108.50 | 108.50 | 0.98% | 70 |
| Jan 22, 2026 | 103.15 | 107.45 | 103.15 | 107.45 | 107.45 | 4.17% | 403 |
| Jan 21, 2026 | 109.10 | 115.00 | 102.50 | 103.15 | 103.15 | -7.03% | 1,722 |
| Jan 20, 2026 | 108.00 | 116.35 | 108.00 | 110.95 | 110.95 | 0.86% | 1,244 |
| Jan 19, 2026 | 110.00 | 110.10 | 110.00 | 110.00 | 110.00 | -2.35% | 25 |
| Jan 16, 2026 | 110.10 | 112.80 | 110.00 | 112.65 | 112.65 | -0.18% | 1,951 |
| Jan 14, 2026 | 116.70 | 116.70 | 112.75 | 112.85 | 112.85 | -3.38% | 568 |
| Jan 13, 2026 | 112.15 | 118.35 | 112.15 | 116.80 | 116.80 | 4.15% | 45 |
| Jan 12, 2026 | 119.05 | 119.05 | 112.05 | 112.15 | 112.15 | 0.13% | 237 |
| Jan 9, 2026 | 115.30 | 115.30 | 111.70 | 112.00 | 112.00 | -2.86% | 509 |
| Jan 8, 2026 | 119.15 | 119.15 | 113.15 | 115.30 | 115.30 | -2.82% | 509 |
| Jan 7, 2026 | 119.95 | 119.95 | 117.00 | 118.65 | 118.65 | 3.22% | 518 |
| Jan 6, 2026 | 119.95 | 119.95 | 113.15 | 114.95 | 114.95 | -5.16% | 744 |
| Jan 5, 2026 | 120.00 | 121.80 | 119.75 | 121.20 | 121.20 | -0.08% | 859 |
| Jan 2, 2026 | 121.65 | 121.65 | 121.15 | 121.30 | 121.30 | 3.59% | 656 |
| Jan 1, 2026 | 123.85 | 123.85 | 116.65 | 117.10 | 117.10 | -2.74% | 59 |
| Dec 31, 2025 | 115.10 | 120.40 | 115.00 | 120.40 | 120.40 | -0.04% | 116 |
| Dec 30, 2025 | 121.25 | 121.25 | 119.90 | 120.45 | 120.45 | 4.29% | 706 |
| Dec 29, 2025 | 111.55 | 120.50 | 111.55 | 115.50 | 115.50 | -0.99% | 1,462 |
| Dec 26, 2025 | 123.95 | 123.95 | 115.00 | 116.65 | 116.65 | -2.83% | 1,849 |
| Dec 24, 2025 | 124.10 | 124.10 | 120.00 | 120.05 | 120.05 | -2.36% | 105 |