Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 112.95
+2.65 (2.40%)
At close: May 12, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 111.95 | 114.85 | 107.00 | 107.55 | 107.55 | -4.78% | 937 |
| May 12, 2026 | 113.85 | 113.85 | 110.05 | 112.95 | 112.95 | 2.40% | 280 |
| May 11, 2026 | 110.05 | 113.70 | 110.00 | 110.30 | 110.30 | 0.27% | 624 |
| May 8, 2026 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | -2.57% | 216 |
| May 7, 2026 | 112.30 | 113.85 | 112.15 | 112.90 | 112.90 | 2.08% | 1,037 |
| May 6, 2026 | 112.30 | 112.30 | 108.50 | 110.60 | 110.60 | 3.32% | 780 |
| May 5, 2026 | 112.35 | 112.35 | 105.00 | 107.05 | 107.05 | -4.59% | 1,706 |
| May 4, 2026 | 105.10 | 112.20 | 105.10 | 112.20 | 112.20 | 6.76% | 653 |
| Apr 30, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -2.23% | 29 |
| Apr 29, 2026 | 105.33 | 113.94 | 105.33 | 107.50 | 107.50 | 0.13% | 1,314 |
| Apr 28, 2026 | 107.01 | 114.82 | 107.01 | 107.36 | 107.36 | -5.55% | 779 |
| Apr 27, 2026 | 103.11 | 113.87 | 103.11 | 113.67 | 113.67 | 3.74% | 462 |
| Apr 24, 2026 | 109.82 | 111.70 | 102.05 | 109.57 | 109.57 | 1.58% | 986 |
| Apr 23, 2026 | 109.82 | 109.82 | 103.00 | 107.87 | 107.87 | 3.72% | 1,278 |
| Apr 22, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 355 |
| Apr 21, 2026 | 109.81 | 109.81 | 105.00 | 105.00 | 105.00 | -2.51% | 508 |
| Apr 20, 2026 | 106.59 | 107.87 | 106.59 | 107.70 | 107.70 | 1.03% | 387 |
| Apr 17, 2026 | 105.97 | 106.60 | 105.97 | 106.60 | 106.60 | -0.02% | 237 |
| Apr 16, 2026 | 103.00 | 107.32 | 100.58 | 106.62 | 106.62 | 3.51% | 706 |
| Apr 15, 2026 | 102.32 | 104.82 | 102.32 | 103.00 | 103.00 | 0.66% | 705 |
| Apr 13, 2026 | 101.50 | 102.32 | 101.50 | 102.32 | 102.32 | 0.31% | 346 |
| Apr 10, 2026 | 99.16 | 102.32 | 99.16 | 102.00 | 102.00 | 2.86% | 220 |
| Apr 9, 2026 | 97.00 | 99.80 | 97.00 | 99.16 | 99.16 | -4.01% | 372 |
| Apr 8, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 4.81% | 20 |
| Apr 7, 2026 | 97.62 | 99.00 | 96.00 | 98.56 | 98.56 | 4.83% | 1,007 |
| Apr 6, 2026 | 97.09 | 99.00 | 94.00 | 94.02 | 94.02 | -2.87% | 1,475 |
| Apr 2, 2026 | 96.00 | 96.94 | 92.00 | 96.80 | 96.80 | 0.83% | 292 |
| 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 |