Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 105.85
-0.50 (-0.47%)
At close: Aug 21, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 109.95 | 109.95 | 101.50 | 105.85 | 105.85 | -0.47% | 1,682 |
| Aug 20, 2026 | 106.30 | 106.35 | 105.00 | 106.35 | 106.35 | 1.48% | 411 |
| Aug 19, 2026 | 105.00 | 105.00 | 101.35 | 104.80 | 104.80 | 0.14% | 2,017 |
| Aug 18, 2026 | 105.05 | 105.05 | 104.65 | 104.65 | 104.65 | -1.27% | 1,266 |
| Aug 17, 2026 | 109.65 | 109.65 | 106.00 | 106.00 | 106.00 | -3.33% | 3,861 |
| Aug 14, 2026 | 107.00 | 110.00 | 104.55 | 109.65 | 109.65 | 2.48% | 2,102 |
| Aug 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.53% | 1 |
| Aug 12, 2026 | 105.00 | 105.00 | 103.35 | 103.35 | 103.35 | -1.67% | 763 |
| Aug 11, 2026 | 107.90 | 107.90 | 105.10 | 105.10 | 105.10 | 0.10% | 50 |
| Aug 10, 2026 | 105.00 | 105.35 | 104.00 | 105.00 | 105.00 | 0.91% | 1,225 |
| Aug 7, 2026 | 104.10 | 106.90 | 104.00 | 104.05 | 104.05 | -2.02% | 1,080 |
| Aug 6, 2026 | 107.05 | 107.95 | 106.00 | 106.20 | 106.20 | -0.75% | 691 |
| Aug 5, 2026 | 108.00 | 108.00 | 104.50 | 107.00 | 107.00 | -0.93% | 584 |
| Aug 4, 2026 | 109.85 | 109.85 | 106.00 | 108.00 | 108.00 | -0.92% | 862 |
| Aug 3, 2026 | 109.80 | 109.80 | 109.00 | 109.00 | 109.00 | -0.77% | 51 |
| Jul 31, 2026 | 109.95 | 109.95 | 109.85 | 109.85 | 109.85 | 2.71% | 11 |
| Jul 30, 2026 | 109.00 | 109.00 | 100.00 | 106.95 | 106.95 | -4.51% | 12,035 |
| Jul 29, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.91% | 41 |
| Jul 28, 2026 | 112.00 | 112.00 | 109.00 | 109.90 | 109.90 | -3.21% | 523 |
| Jul 27, 2026 | 114.95 | 114.95 | 113.55 | 113.55 | 113.55 | 2.21% | 120 |
| Jul 24, 2026 | 107.15 | 115.00 | 107.10 | 111.10 | 111.10 | 3.69% | 417 |
| Jul 23, 2026 | 113.85 | 113.85 | 107.00 | 107.15 | 107.15 | -5.59% | 646 |
| Jul 22, 2026 | 107.00 | 113.65 | 107.00 | 113.50 | 113.50 | 1.34% | 126 |
| Jul 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2,019 |
| Jul 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.77% | 1 |
| Jul 16, 2026 | 112.65 | 112.65 | 107.05 | 110.05 | 110.05 | 3.24% | 226 |
| Jul 15, 2026 | 112.00 | 112.00 | 106.15 | 106.60 | 106.60 | 0.71% | 7 |
| Jul 10, 2026 | 107.40 | 107.80 | 105.70 | 105.85 | 105.85 | -2.44% | 712 |
| Jul 9, 2026 | 107.95 | 111.50 | 105.95 | 108.50 | 108.50 | 0.51% | 467 |
| Jul 8, 2026 | 108.05 | 108.05 | 107.00 | 107.95 | 107.95 | -4.76% | 624 |
| Jul 7, 2026 | 114.20 | 114.20 | 113.35 | 113.35 | 113.35 | -0.26% | 55 |
| Jul 6, 2026 | 107.10 | 113.65 | 107.10 | 113.65 | 113.65 | -0.04% | 30 |
| Jul 3, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | 30 |
| Jul 2, 2026 | 113.75 | 113.75 | 113.70 | 113.70 | 113.70 | 6.41% | 102 |
| Jul 1, 2026 | 113.20 | 113.20 | 106.25 | 106.85 | 106.85 | -5.61% | 62 |
| Jun 30, 2026 | 113.50 | 113.50 | 112.95 | 113.20 | 113.20 | 2.91% | 150 |
| Jun 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.23% | 18 |
| Jun 25, 2026 | 107.80 | 109.80 | 107.80 | 109.75 | 109.75 | 1.90% | 1,024 |
| Jun 24, 2026 | 116.35 | 116.35 | 106.00 | 107.70 | 107.70 | -4.14% | 1,252 |
| Jun 23, 2026 | 110.00 | 113.30 | 107.15 | 112.35 | 112.35 | 3.41% | 160 |
| Jun 22, 2026 | 114.40 | 114.40 | 107.55 | 108.65 | 108.65 | 0.60% | 643 |
| Jun 19, 2026 | 109.00 | 110.00 | 107.95 | 108.00 | 108.00 | -0.92% | 1,940 |
| Jun 18, 2026 | 114.00 | 114.00 | 108.15 | 109.00 | 109.00 | -0.14% | 607 |
| Jun 17, 2026 | 114.80 | 114.80 | 108.00 | 109.15 | 109.15 | -0.77% | 1,742 |
| Jun 16, 2026 | 114.90 | 114.90 | 109.35 | 110.00 | 110.00 | -3.00% | 395 |
| Jun 15, 2026 | 113.65 | 113.70 | 113.00 | 113.40 | 113.40 | -0.35% | 223 |
| Jun 12, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 3.45% | 2 |
| Jun 11, 2026 | 110.00 | 110.00 | 109.30 | 110.00 | 110.00 | 1.15% | 1,644 |
| Jun 10, 2026 | 112.90 | 112.90 | 108.55 | 108.75 | 108.75 | -3.68% | 754 |
| Jun 9, 2026 | 111.00 | 115.00 | 109.05 | 112.90 | 112.90 | 5.51% | 346 |