Dynemic Products Limited (BOM:532707)
India · Delayed Price · Currency is INR 227.45
+7.40 (3.36%)
At close: Mar 5, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.95 | 227.90 | 217.80 | 219.90 | 219.90 | -3.32% | 6,034 |
| Mar 5, 2026 | 227.40 | 229.00 | 227.35 | 227.45 | 227.45 | 3.36% | 1,143 |
| Mar 4, 2026 | 228.25 | 228.25 | 215.65 | 220.05 | 220.05 | -3.59% | 6,373 |
| Mar 2, 2026 | 232.85 | 234.50 | 222.75 | 228.25 | 228.25 | -0.85% | 9,746 |
| Feb 27, 2026 | 230.25 | 239.95 | 229.75 | 230.20 | 230.20 | -1.60% | 21,092 |
| Feb 26, 2026 | 228.50 | 235.45 | 225.60 | 233.95 | 233.95 | 2.81% | 25,475 |
| Feb 25, 2026 | 229.45 | 235.85 | 227.55 | 227.55 | 227.55 | -0.20% | 8,792 |
| Feb 24, 2026 | 220.30 | 228.55 | 217.65 | 228.00 | 228.00 | 1.33% | 19,183 |
| Feb 23, 2026 | 225.00 | 230.05 | 220.85 | 225.00 | 225.00 | -0.38% | 16,250 |
| Feb 20, 2026 | 224.55 | 231.45 | 224.55 | 225.85 | 225.85 | -1.59% | 592 |
| Feb 19, 2026 | 224.10 | 232.30 | 222.30 | 229.50 | 229.50 | 1.32% | 10,724 |
| Feb 18, 2026 | 228.45 | 228.45 | 226.50 | 226.50 | 226.50 | 0.24% | 12 |
| Feb 17, 2026 | 237.20 | 237.20 | 220.00 | 225.95 | 225.95 | -4.60% | 239 |
| Feb 16, 2026 | 244.30 | 244.95 | 235.55 | 236.85 | 236.85 | -2.77% | 1,620 |
| Feb 13, 2026 | 243.80 | 248.00 | 241.60 | 243.60 | 243.60 | -2.95% | 509 |
| Feb 12, 2026 | 250.00 | 254.10 | 250.00 | 251.00 | 251.00 | 0.40% | 1,794 |
| Feb 11, 2026 | 254.95 | 254.95 | 242.20 | 250.00 | 250.00 | -4.05% | 2,785 |
| Feb 10, 2026 | 224.90 | 264.00 | 224.90 | 260.55 | 260.55 | 18.43% | 15,654 |
| Feb 9, 2026 | 218.25 | 220.00 | 218.05 | 220.00 | 220.00 | 0.05% | 307 |
| Feb 6, 2026 | 220.75 | 220.75 | 216.35 | 219.90 | 219.90 | 2.26% | 189 |
| Feb 5, 2026 | 220.85 | 222.00 | 215.05 | 215.05 | 215.05 | -2.27% | 433 |
| Feb 4, 2026 | 223.15 | 224.00 | 218.40 | 220.05 | 220.05 | -1.50% | 212 |
| Feb 3, 2026 | 219.35 | 228.00 | 219.35 | 223.40 | 223.40 | 2.57% | 282 |
| Feb 2, 2026 | 216.85 | 217.80 | 212.50 | 217.80 | 217.80 | -0.53% | 14 |
| Feb 1, 2026 | 222.25 | 223.65 | 218.70 | 218.95 | 218.95 | -1.28% | 162 |
| Jan 30, 2026 | 216.60 | 221.80 | 216.60 | 221.80 | 221.80 | 3.16% | 406 |
| Jan 29, 2026 | 215.15 | 217.15 | 214.80 | 215.00 | 215.00 | -0.44% | 347 |
| Jan 28, 2026 | 215.15 | 215.95 | 212.55 | 215.95 | 215.95 | 1.84% | 982 |
| Jan 27, 2026 | 213.30 | 217.05 | 210.60 | 212.05 | 212.05 | -0.98% | 224 |
| Jan 23, 2026 | 216.00 | 216.00 | 212.00 | 214.15 | 214.15 | -0.86% | 19 |
| Jan 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.10% | 56 |
| Jan 21, 2026 | 217.25 | 217.25 | 211.00 | 211.55 | 211.55 | -2.96% | 811 |
| Jan 20, 2026 | 222.95 | 222.95 | 218.00 | 218.00 | 218.00 | -2.37% | 158 |
| Jan 19, 2026 | 227.25 | 227.25 | 220.30 | 223.30 | 223.30 | -2.57% | 1,467 |
| Jan 16, 2026 | 236.00 | 236.35 | 226.50 | 229.20 | 229.20 | -1.76% | 690 |
| Jan 14, 2026 | 229.40 | 233.30 | 226.45 | 233.30 | 233.30 | 2.26% | 577 |
| Jan 13, 2026 | 237.25 | 237.25 | 224.30 | 228.15 | 228.15 | -1.62% | 672 |
| Jan 12, 2026 | 239.50 | 239.50 | 230.10 | 231.90 | 231.90 | -5.21% | 783 |
| Jan 9, 2026 | 252.40 | 252.40 | 241.00 | 244.65 | 244.65 | -1.19% | 2,507 |
| Jan 8, 2026 | 247.70 | 249.75 | 247.00 | 247.60 | 247.60 | -1.57% | 67 |
| Jan 7, 2026 | 252.00 | 252.95 | 251.55 | 251.55 | 251.55 | -1.26% | 1,120 |
| Jan 6, 2026 | 252.00 | 254.95 | 252.00 | 254.75 | 254.75 | 1.31% | 4,439 |
| Jan 5, 2026 | 254.60 | 254.60 | 248.00 | 251.45 | 251.45 | -1.08% | 1,169 |
| Jan 2, 2026 | 250.15 | 257.85 | 245.55 | 254.20 | 254.20 | 2.44% | 1,523 |
| Jan 1, 2026 | 262.55 | 262.55 | 247.00 | 248.15 | 248.15 | -4.80% | 2,324 |
| Dec 31, 2025 | 257.25 | 272.20 | 257.25 | 260.65 | 260.65 | 2.62% | 709 |
| Dec 30, 2025 | 259.75 | 260.40 | 249.20 | 254.00 | 254.00 | -1.85% | 969 |
| Dec 29, 2025 | 264.95 | 264.95 | 255.60 | 258.80 | 258.80 | -2.82% | 44 |
| Dec 26, 2025 | 265.30 | 267.25 | 264.30 | 266.30 | 266.30 | -1.28% | 86 |
| Dec 24, 2025 | 264.95 | 275.00 | 264.95 | 269.75 | 269.75 | 1.72% | 326 |