Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 111.00
-0.50 (-0.45%)
At close: Aug 28, 2025
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 108.10 | 114.90 | 108.10 | 111.00 | 111.00 | -0.45% | 719 |
| Aug 26, 2025 | 112.40 | 112.40 | 111.00 | 111.50 | 111.50 | 4.11% | 2,163 |
| Aug 25, 2025 | 106.75 | 111.00 | 106.75 | 107.10 | 107.10 | -4.63% | 838 |
| Aug 22, 2025 | 110.00 | 112.30 | 110.00 | 112.30 | 112.30 | 2.09% | 581 |
| Aug 21, 2025 | 111.50 | 111.50 | 108.05 | 110.00 | 109.00 | -1.35% | 725 |
| Aug 20, 2025 | 113.95 | 113.95 | 108.05 | 111.50 | 110.49 | 2.67% | 518 |
| Aug 19, 2025 | 113.00 | 113.00 | 108.05 | 108.60 | 107.61 | -0.46% | 237 |
| Aug 18, 2025 | 113.00 | 113.00 | 108.65 | 109.10 | 108.11 | -1.71% | 239 |
| Aug 14, 2025 | 110.25 | 113.95 | 110.20 | 111.00 | 109.99 | -2.59% | 112 |
| Aug 13, 2025 | 113.95 | 113.95 | 108.00 | 113.95 | 112.91 | 4.97% | 4,545 |
| Aug 12, 2025 | 113.80 | 113.80 | 107.00 | 108.55 | 107.56 | -3.04% | 161 |
| Aug 11, 2025 | 112.90 | 112.90 | 107.00 | 111.95 | 110.93 | 1.77% | 656 |
| Aug 8, 2025 | 115.00 | 115.00 | 105.00 | 110.00 | 109.00 | -0.14% | 2,127 |
| Aug 7, 2025 | 110.25 | 110.25 | 108.25 | 110.15 | 109.15 | 4.90% | 6,218 |
| Aug 6, 2025 | 105.00 | 106.00 | 100.05 | 105.00 | 104.05 | 0.57% | 2,539 |
| Aug 5, 2025 | 104.90 | 105.00 | 103.00 | 104.40 | 103.45 | 1.36% | 2,167 |
| Aug 4, 2025 | 105.00 | 105.00 | 100.05 | 103.00 | 102.06 | -1.90% | 1,951 |
| Aug 1, 2025 | 99.65 | 105.00 | 99.65 | 105.00 | 104.05 | 0.19% | 472 |
| Jul 31, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 103.85 | -0.66% | 48 |
| Jul 30, 2025 | 106.95 | 106.95 | 103.00 | 105.50 | 104.54 | 1.20% | 97 |
| Jul 29, 2025 | 101.15 | 105.00 | 99.80 | 104.25 | 103.30 | 3.06% | 3,688 |
| Jul 28, 2025 | 104.00 | 105.05 | 100.00 | 101.15 | 100.23 | -3.11% | 698 |
| Jul 25, 2025 | 105.00 | 105.00 | 104.40 | 104.40 | 103.45 | -4.96% | 6,127 |
| Jul 24, 2025 | 112.50 | 112.50 | 106.50 | 109.85 | 108.85 | -2.01% | 3,140 |
| Jul 23, 2025 | 108.15 | 112.50 | 106.40 | 112.10 | 111.08 | 0.13% | 12,374 |
| Jul 22, 2025 | 113.40 | 114.85 | 111.95 | 111.95 | 110.93 | -1.24% | 395 |
| Jul 21, 2025 | 114.85 | 114.85 | 113.25 | 113.35 | 112.32 | 1.02% | 712 |
| Jul 18, 2025 | 112.80 | 112.80 | 109.95 | 112.20 | 111.18 | 2.23% | 534 |
| Jul 17, 2025 | 109.90 | 110.00 | 105.10 | 109.75 | 108.75 | -0.18% | 1,955 |
| Jul 16, 2025 | 107.25 | 110.00 | 104.75 | 109.95 | 108.95 | -0.05% | 2,250 |
| Jul 15, 2025 | 109.95 | 113.00 | 109.95 | 110.00 | 109.00 | 1.85% | 312 |
| Jul 14, 2025 | 114.30 | 114.30 | 107.90 | 108.00 | 107.02 | -2.35% | 1,159 |
| Jul 11, 2025 | 111.15 | 111.15 | 107.90 | 110.60 | 109.60 | -0.45% | 1,193 |
| Jul 10, 2025 | 110.05 | 115.90 | 109.60 | 111.10 | 110.09 | -3.22% | 983 |
| Jul 9, 2025 | 115.80 | 115.80 | 114.00 | 114.80 | 113.76 | 1.59% | 545 |
| Jul 8, 2025 | 114.80 | 114.80 | 109.00 | 113.00 | 111.97 | 2.68% | 1,074 |
| Jul 7, 2025 | 116.90 | 116.90 | 110.00 | 110.05 | 109.05 | -2.61% | 4,152 |
| Jul 4, 2025 | 108.55 | 116.90 | 108.55 | 113.00 | 111.97 | -0.96% | 2,973 |
| Jul 3, 2025 | 115.75 | 115.75 | 109.65 | 114.10 | 113.06 | 0.97% | 672 |
| Jul 2, 2025 | 114.80 | 114.80 | 109.75 | 113.00 | 111.97 | -0.70% | 716 |
| Jul 1, 2025 | 111.20 | 114.20 | 111.15 | 113.80 | 112.77 | -0.57% | 928 |
| Jun 30, 2025 | 115.90 | 115.90 | 109.70 | 114.45 | 113.41 | 0.44% | 1,014 |
| Jun 27, 2025 | 113.95 | 113.95 | 111.10 | 113.95 | 112.91 | 2.66% | 73 |
| Jun 26, 2025 | 116.95 | 116.95 | 110.60 | 111.00 | 109.99 | -2.63% | 986 |
| Jun 25, 2025 | 110.70 | 115.95 | 110.70 | 114.00 | 112.96 | 0.93% | 4,906 |
| Jun 24, 2025 | 114.95 | 115.95 | 112.20 | 112.95 | 111.92 | 0.67% | 978 |
| Jun 23, 2025 | 114.70 | 114.80 | 111.05 | 112.20 | 111.18 | -2.18% | 762 |
| Jun 20, 2025 | 120.50 | 120.50 | 114.10 | 114.70 | 113.66 | -3.33% | 396 |
| Jun 19, 2025 | 119.95 | 120.00 | 114.50 | 118.65 | 117.57 | -1.08% | 424 |
| Jun 18, 2025 | 120.00 | 121.50 | 115.00 | 119.95 | 118.86 | -0.17% | 212 |