Dynamic Industries Limited (BOM:524818)
India · Delayed Price · Currency is INR 112.00
-4.65 (-3.99%)
At close: Oct 30, 2026
Dynamic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 111.10 | 112.05 | 109.00 | 112.00 | 112.00 | -3.99% | 201 |
| Oct 29, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - | 1 |
| Oct 28, 2026 | 112.65 | 116.65 | 112.00 | 116.65 | 116.65 | 4.15% | 1,064 |
| Oct 27, 2026 | 108.70 | 112.00 | 108.70 | 112.00 | 112.00 | 3.80% | 2 |
| Oct 26, 2026 | 109.00 | 109.00 | 107.05 | 107.90 | 107.90 | -0.69% | 809 |
| Oct 23, 2026 | 111.75 | 111.75 | 108.65 | 108.65 | 108.65 | -3.25% | 183 |
| Oct 22, 2026 | 114.05 | 114.50 | 111.35 | 112.30 | 112.30 | -1.53% | 324 |
| Oct 21, 2026 | 120.70 | 121.90 | 114.05 | 114.05 | 114.05 | -0.35% | 310 |
| Oct 19, 2026 | 112.50 | 114.45 | 112.50 | 114.45 | 114.45 | -0.87% | 54 |
| Oct 16, 2026 | 119.05 | 121.00 | 114.35 | 115.45 | 115.45 | -3.02% | 9,873 |
| Oct 15, 2026 | 125.25 | 125.25 | 118.55 | 119.05 | 119.05 | -4.95% | 525 |
| Oct 14, 2026 | 119.85 | 125.95 | 119.85 | 125.25 | 125.25 | 5.96% | 385 |
| Oct 13, 2026 | 120.20 | 120.20 | 118.00 | 118.20 | 118.20 | -1.58% | 7,950 |
| Oct 12, 2026 | 121.25 | 126.90 | 118.40 | 120.10 | 120.10 | -0.83% | 2,022 |
| Oct 9, 2026 | 131.00 | 131.00 | 118.10 | 121.10 | 121.10 | -6.63% | 537 |
| Oct 8, 2026 | 127.60 | 131.65 | 125.00 | 129.70 | 129.70 | 1.65% | 2,014 |
| Oct 7, 2026 | 124.95 | 129.80 | 120.00 | 127.60 | 127.60 | 6.82% | 1,723 |
| 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 |