Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 96.00
+4.99 (5.48%)
At close: Apr 1, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 91.01 | 96.44 | 90.50 | 96.00 | 96.00 | 5.48% | 113 |
| Mar 30, 2026 | 96.38 | 96.47 | 87.01 | 91.01 | 91.01 | -1.88% | 477 |
| Mar 27, 2026 | 90.00 | 94.00 | 90.00 | 92.75 | 92.75 | -3.32% | 360 |
| Mar 25, 2026 | 88.77 | 96.01 | 88.76 | 95.94 | 95.94 | 9.01% | 1,727 |
| Mar 24, 2026 | 88.10 | 95.00 | 85.35 | 88.01 | 88.01 | -6.51% | 6,981 |
| Mar 23, 2026 | 90.01 | 97.26 | 90.01 | 94.14 | 94.14 | -0.89% | 230 |
| Mar 20, 2026 | 95.46 | 95.46 | 94.99 | 94.99 | 94.99 | - | 31 |
| Mar 19, 2026 | 97.31 | 97.31 | 92.50 | 94.99 | 94.99 | -2.75% | 1,012 |
| Mar 18, 2026 | 92.70 | 99.99 | 92.70 | 97.68 | 97.68 | 10.32% | 2,070 |
| Mar 17, 2026 | 90.00 | 93.00 | 88.05 | 88.54 | 88.54 | -4.00% | 1,259 |
| Mar 16, 2026 | 92.00 | 96.95 | 87.02 | 92.23 | 92.23 | 0.25% | 762 |
| Mar 13, 2026 | 89.00 | 93.84 | 89.00 | 92.00 | 92.00 | 4.52% | 2,199 |
| Mar 12, 2026 | 99.95 | 99.95 | 87.02 | 88.02 | 88.02 | -8.77% | 9,127 |
| Mar 11, 2026 | 95.00 | 98.82 | 95.00 | 96.48 | 96.48 | 4.44% | 1,305 |
| Mar 10, 2026 | 97.00 | 97.00 | 90.20 | 92.38 | 92.38 | -2.12% | 1,260 |
| Mar 9, 2026 | 96.90 | 96.90 | 93.00 | 94.38 | 94.38 | -0.65% | 183 |
| 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 |