Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 118.95
-6.94 (-5.51%)
At close: Sep 11, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 125.00 | 126.80 | 118.20 | 119.95 | 118.95 | -5.51% | 1,443 |
| Sep 10, 2026 | 135.00 | 135.00 | 124.00 | 126.95 | 125.89 | -2.35% | 1,814 |
| Sep 9, 2026 | 124.10 | 131.65 | 123.40 | 130.00 | 128.92 | 5.73% | 3,375 |
| Sep 8, 2026 | 142.95 | 142.95 | 121.20 | 122.95 | 121.92 | -8.04% | 6,387 |
| Sep 7, 2026 | 128.80 | 141.80 | 124.85 | 133.70 | 132.59 | 9.32% | 28,484 |
| Sep 4, 2026 | 113.00 | 123.75 | 112.40 | 122.30 | 121.28 | 9.98% | 19,033 |
| Sep 3, 2026 | 104.95 | 116.70 | 99.00 | 111.20 | 110.27 | 14.34% | 30,301 |
| Sep 2, 2026 | 98.70 | 101.00 | 97.15 | 97.25 | 96.44 | -2.06% | 2,315 |
| Sep 1, 2026 | 103.45 | 106.00 | 98.55 | 99.30 | 98.47 | -4.47% | 5,432 |
| Aug 31, 2026 | 105.10 | 106.35 | 103.95 | 103.95 | 103.08 | -1.56% | 111 |
| Aug 28, 2026 | 105.35 | 106.00 | 104.85 | 105.60 | 104.72 | 1.54% | 1,929 |
| Aug 27, 2026 | 103.30 | 104.85 | 101.00 | 104.00 | 103.13 | 0.63% | 3,688 |
| Aug 26, 2026 | 106.00 | 106.00 | 103.35 | 103.35 | 102.49 | 0.34% | 5,143 |
| Aug 25, 2026 | 103.05 | 104.05 | 103.00 | 103.00 | 102.14 | -0.68% | 248 |
| Aug 24, 2026 | 103.00 | 103.70 | 102.40 | 103.70 | 102.84 | -2.03% | 38 |
| Aug 21, 2026 | 109.95 | 109.95 | 101.50 | 105.85 | 104.97 | -0.47% | 1,682 |
| Aug 20, 2026 | 106.30 | 106.35 | 105.00 | 106.35 | 105.46 | 1.48% | 411 |
| Aug 19, 2026 | 105.00 | 105.00 | 101.35 | 104.80 | 103.93 | 0.14% | 2,017 |
| Aug 18, 2026 | 105.05 | 105.05 | 104.65 | 104.65 | 103.78 | -1.27% | 1,266 |
| Aug 17, 2026 | 109.65 | 109.65 | 106.00 | 106.00 | 105.12 | -3.33% | 3,861 |
| Aug 14, 2026 | 107.00 | 110.00 | 104.55 | 109.65 | 108.74 | 2.48% | 2,102 |
| Aug 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.11 | 3.53% | 1 |
| Aug 12, 2026 | 105.00 | 105.00 | 103.35 | 103.35 | 102.49 | -1.67% | 763 |
| Aug 11, 2026 | 107.90 | 107.90 | 105.10 | 105.10 | 104.22 | 0.10% | 50 |
| Aug 10, 2026 | 105.00 | 105.35 | 104.00 | 105.00 | 104.12 | 0.91% | 1,225 |
| Aug 7, 2026 | 104.10 | 106.90 | 104.00 | 104.05 | 103.18 | -2.02% | 1,080 |
| Aug 6, 2026 | 107.05 | 107.95 | 106.00 | 106.20 | 105.31 | -0.75% | 691 |
| Aug 5, 2026 | 108.00 | 108.00 | 104.50 | 107.00 | 106.11 | -0.93% | 584 |
| Aug 4, 2026 | 109.85 | 109.85 | 106.00 | 108.00 | 107.10 | -0.92% | 862 |
| Aug 3, 2026 | 109.80 | 109.80 | 109.00 | 109.00 | 108.09 | -0.77% | 51 |
| Jul 31, 2026 | 109.95 | 109.95 | 109.85 | 109.85 | 108.93 | 2.71% | 11 |
| Jul 30, 2026 | 109.00 | 109.00 | 100.00 | 106.95 | 106.06 | -4.51% | 12,035 |
| Jul 29, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 111.07 | 1.91% | 41 |
| Jul 28, 2026 | 112.00 | 112.00 | 109.00 | 109.90 | 108.98 | -3.21% | 523 |
| Jul 27, 2026 | 114.95 | 114.95 | 113.55 | 113.55 | 112.60 | 2.21% | 120 |
| Jul 24, 2026 | 107.15 | 115.00 | 107.10 | 111.10 | 110.17 | 3.69% | 417 |
| Jul 23, 2026 | 113.85 | 113.85 | 107.00 | 107.15 | 106.26 | -5.59% | 646 |
| Jul 22, 2026 | 107.00 | 113.65 | 107.00 | 113.50 | 112.55 | 1.34% | 126 |
| Jul 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.07 | - | 2,019 |
| Jul 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.07 | 1.77% | 1 |
| Jul 16, 2026 | 112.65 | 112.65 | 107.05 | 110.05 | 109.13 | 3.24% | 226 |
| Jul 15, 2026 | 112.00 | 112.00 | 106.15 | 106.60 | 105.71 | 0.71% | 7 |
| Jul 10, 2026 | 107.40 | 107.80 | 105.70 | 105.85 | 104.97 | -2.44% | 712 |
| Jul 9, 2026 | 107.95 | 111.50 | 105.95 | 108.50 | 107.60 | 0.51% | 467 |
| Jul 8, 2026 | 108.05 | 108.05 | 107.00 | 107.95 | 107.05 | -4.76% | 624 |
| Jul 7, 2026 | 114.20 | 114.20 | 113.35 | 113.35 | 112.41 | -0.26% | 55 |
| Jul 6, 2026 | 107.10 | 113.65 | 107.10 | 113.65 | 112.70 | -0.04% | 30 |
| Jul 3, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 112.75 | - | 30 |
| Jul 2, 2026 | 113.75 | 113.75 | 113.70 | 113.70 | 112.75 | 6.41% | 102 |
| Jul 1, 2026 | 113.20 | 113.20 | 106.25 | 106.85 | 105.96 | -5.61% | 62 |