Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 103.15
-7.80 (-7.03%)
At close: Jan 21, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 124.10 | 124.10 | 122.90 | 122.95 | 122.95 | 2.80% | 64 |
| Dec 22, 2025 | 115.00 | 124.65 | 115.00 | 119.60 | 119.60 | 0.08% | 1,645 |
| Dec 19, 2025 | 119.85 | 120.05 | 118.90 | 119.50 | 119.50 | 0.55% | 1,587 |
| Dec 18, 2025 | 121.00 | 121.00 | 118.15 | 118.85 | 118.85 | -1.78% | 12 |
| Dec 17, 2025 | 124.15 | 124.15 | 120.00 | 121.00 | 121.00 | 0.83% | 1,400 |
| Dec 16, 2025 | 130.00 | 130.00 | 119.35 | 120.00 | 120.00 | -2.99% | 1,436 |
| Dec 15, 2025 | 126.85 | 126.85 | 120.00 | 123.70 | 123.70 | -0.48% | 141 |
| Dec 12, 2025 | 124.95 | 124.95 | 121.80 | 124.30 | 124.30 | 7.11% | 1,017 |
| Dec 11, 2025 | 111.00 | 125.00 | 111.00 | 116.05 | 116.05 | -1.65% | 916 |
| Dec 10, 2025 | 122.00 | 122.00 | 115.65 | 118.00 | 118.00 | -3.28% | 551 |
| Dec 9, 2025 | 123.85 | 123.85 | 120.00 | 122.00 | 122.00 | 1.12% | 485 |
| Dec 8, 2025 | 134.95 | 134.95 | 118.15 | 120.65 | 120.65 | -7.90% | 2,462 |
| Dec 5, 2025 | 130.90 | 131.00 | 130.85 | 131.00 | 131.00 | 2.34% | 189 |
| Dec 4, 2025 | 127.85 | 129.20 | 122.65 | 128.00 | 128.00 | 4.02% | 676 |
| Dec 3, 2025 | 125.50 | 127.85 | 120.15 | 123.05 | 123.05 | -1.83% | 1,324 |
| Dec 2, 2025 | 130.00 | 130.00 | 121.30 | 125.35 | 125.35 | -1.34% | 5,708 |
| Dec 1, 2025 | 131.95 | 131.95 | 125.00 | 127.05 | 127.05 | 1.03% | 599 |
| Nov 28, 2025 | 127.85 | 127.85 | 125.65 | 125.75 | 125.75 | 1.66% | 73 |
| Nov 27, 2025 | 120.05 | 126.05 | 120.05 | 123.70 | 123.70 | 3.04% | 1,125 |
| Nov 26, 2025 | 122.25 | 128.50 | 119.70 | 120.05 | 120.05 | -4.68% | 2,746 |
| Nov 25, 2025 | 133.00 | 133.00 | 125.80 | 125.95 | 125.95 | -4.87% | 1,870 |
| Nov 24, 2025 | 129.95 | 132.65 | 126.05 | 132.40 | 132.40 | 4.42% | 932 |
| Nov 21, 2025 | 127.00 | 135.00 | 126.05 | 126.80 | 126.80 | -3.28% | 1,168 |
| Nov 20, 2025 | 139.90 | 141.50 | 130.70 | 131.10 | 131.10 | -4.69% | 3,013 |
| Nov 19, 2025 | 142.30 | 145.45 | 135.10 | 137.55 | 137.55 | -1.71% | 1,298 |
| Nov 18, 2025 | 145.50 | 145.50 | 137.00 | 139.95 | 139.95 | -0.36% | 1,515 |
| Nov 17, 2025 | 138.25 | 142.00 | 138.00 | 140.45 | 140.45 | 1.59% | 2,811 |
| Nov 14, 2025 | 138.25 | 138.25 | 135.00 | 138.25 | 138.25 | - | 368 |
| Nov 13, 2025 | 138.00 | 143.90 | 136.00 | 138.25 | 138.25 | -1.39% | 10,464 |
| Nov 12, 2025 | 143.55 | 143.55 | 134.25 | 140.20 | 140.20 | 1.30% | 2,325 |
| Nov 11, 2025 | 141.70 | 144.50 | 134.65 | 138.40 | 138.40 | -2.33% | 6,951 |