Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 119.45
-0.55 (-0.46%)
At close: Oct 6, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 120.00 | 123.95 | 115.85 | 119.45 | 119.45 | -0.46% | 506 |
| Oct 5, 2026 | 121.00 | 123.35 | 117.35 | 120.00 | 120.00 | -0.95% | 1,132 |
| Oct 1, 2026 | 126.80 | 126.80 | 120.05 | 121.15 | 121.15 | -4.46% | 1,581 |
| Sep 30, 2026 | 132.05 | 132.05 | 126.75 | 126.80 | 126.80 | -3.57% | 1,953 |
| Sep 29, 2026 | 135.00 | 138.40 | 130.05 | 131.50 | 131.50 | -2.77% | 485 |
| Sep 28, 2026 | 142.40 | 142.40 | 134.00 | 135.25 | 135.25 | 0.52% | 1,788 |
| Sep 25, 2026 | 135.25 | 142.60 | 130.00 | 134.55 | 134.55 | -3.13% | 5,009 |
| Sep 24, 2026 | 145.50 | 145.50 | 136.55 | 138.90 | 138.90 | -3.81% | 3,854 |
| Sep 23, 2026 | 152.45 | 152.45 | 142.60 | 144.40 | 144.40 | -0.99% | 11,259 |
| Sep 22, 2026 | 125.35 | 152.60 | 125.35 | 145.85 | 145.85 | 12.19% | 36,956 |
| Sep 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.31% | 45 |
| Sep 18, 2026 | 126.65 | 131.00 | 126.60 | 129.60 | 129.60 | 0.50% | 955 |
| Sep 17, 2026 | 116.35 | 134.00 | 116.00 | 128.95 | 128.95 | 9.19% | 12,178 |
| Sep 16, 2026 | 118.20 | 118.20 | 115.00 | 118.10 | 118.10 | 0.81% | 3,560 |
| Sep 15, 2026 | 126.20 | 126.20 | 117.15 | 117.15 | 117.15 | -1.51% | 354 |
| Sep 11, 2026 | 125.00 | 126.80 | 118.20 | 119.95 | 118.95 | -4.76% | 1,443 |
| Sep 10, 2026 | 135.00 | 135.00 | 124.00 | 126.95 | 124.90 | -2.35% | 1,814 |
| Sep 9, 2026 | 124.10 | 131.65 | 123.40 | 130.00 | 127.90 | 5.73% | 3,375 |
| Sep 8, 2026 | 142.95 | 142.95 | 121.20 | 122.95 | 120.96 | -8.04% | 6,387 |
| Sep 7, 2026 | 128.80 | 141.80 | 124.85 | 133.70 | 131.54 | 9.32% | 28,484 |
| Sep 4, 2026 | 113.00 | 123.75 | 112.40 | 122.30 | 120.33 | 9.98% | 19,033 |
| Sep 3, 2026 | 104.95 | 116.70 | 99.00 | 111.20 | 109.40 | 14.34% | 30,301 |
| Sep 2, 2026 | 98.70 | 101.00 | 97.15 | 97.25 | 95.68 | -2.06% | 2,315 |
| Sep 1, 2026 | 103.45 | 106.00 | 98.55 | 99.30 | 97.70 | -4.47% | 5,432 |
| Aug 31, 2026 | 105.10 | 106.35 | 103.95 | 103.95 | 102.27 | -1.56% | 111 |
| Aug 28, 2026 | 105.35 | 106.00 | 104.85 | 105.60 | 103.89 | 1.54% | 1,929 |
| Aug 27, 2026 | 103.30 | 104.85 | 101.00 | 104.00 | 102.32 | 0.63% | 3,688 |
| Aug 26, 2026 | 106.00 | 106.00 | 103.35 | 103.35 | 101.68 | 0.34% | 5,143 |
| Aug 25, 2026 | 103.05 | 104.05 | 103.00 | 103.00 | 101.34 | -0.68% | 248 |
| Aug 24, 2026 | 103.00 | 103.70 | 102.40 | 103.70 | 102.03 | -2.03% | 38 |
| Aug 21, 2026 | 109.95 | 109.95 | 101.50 | 105.85 | 104.14 | -0.47% | 1,682 |
| Aug 20, 2026 | 106.30 | 106.35 | 105.00 | 106.35 | 104.63 | 1.48% | 411 |
| Aug 19, 2026 | 105.00 | 105.00 | 101.35 | 104.80 | 103.11 | 0.14% | 2,017 |
| Aug 18, 2026 | 105.05 | 105.05 | 104.65 | 104.65 | 102.96 | -1.27% | 1,266 |
| Aug 17, 2026 | 109.65 | 109.65 | 106.00 | 106.00 | 104.29 | -3.33% | 3,861 |
| Aug 14, 2026 | 107.00 | 110.00 | 104.55 | 109.65 | 107.88 | 2.48% | 2,102 |
| Aug 13, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.27 | 3.53% | 1 |
| Aug 12, 2026 | 105.00 | 105.00 | 103.35 | 103.35 | 101.68 | -1.67% | 763 |
| Aug 11, 2026 | 107.90 | 107.90 | 105.10 | 105.10 | 103.40 | 0.10% | 50 |
| Aug 10, 2026 | 105.00 | 105.35 | 104.00 | 105.00 | 103.30 | 0.91% | 1,225 |
| Aug 7, 2026 | 104.10 | 106.90 | 104.00 | 104.05 | 102.37 | -2.02% | 1,080 |
| Aug 6, 2026 | 107.05 | 107.95 | 106.00 | 106.20 | 104.49 | -0.75% | 691 |
| Aug 5, 2026 | 108.00 | 108.00 | 104.50 | 107.00 | 105.27 | -0.93% | 584 |
| Aug 4, 2026 | 109.85 | 109.85 | 106.00 | 108.00 | 106.26 | -0.92% | 862 |
| Aug 3, 2026 | 109.80 | 109.80 | 109.00 | 109.00 | 107.24 | -0.77% | 51 |
| Jul 31, 2026 | 109.95 | 109.95 | 109.85 | 109.85 | 108.08 | 2.71% | 11 |
| Jul 30, 2026 | 109.00 | 109.00 | 100.00 | 106.95 | 105.22 | -4.51% | 12,035 |
| Jul 29, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 110.19 | 1.91% | 41 |
| Jul 28, 2026 | 112.00 | 112.00 | 109.00 | 109.90 | 108.13 | -3.21% | 523 |
| Jul 27, 2026 | 114.95 | 114.95 | 113.55 | 113.55 | 111.72 | 2.21% | 120 |