Dynemic Products Limited (BOM:532707)
India · Delayed Price · Currency is INR 240.15
+8.35 (3.60%)
At close: Aug 21, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 235.00 | 240.15 | 230.00 | 240.15 | 240.15 | 3.60% | 3,589 |
| Aug 20, 2026 | 226.60 | 237.65 | 220.00 | 231.80 | 231.80 | 2.79% | 3,369 |
| Aug 19, 2026 | 220.00 | 228.20 | 220.00 | 225.50 | 225.50 | -0.84% | 1,660 |
| Aug 18, 2026 | 230.50 | 234.30 | 227.35 | 227.40 | 227.40 | -2.78% | 175 |
| Aug 17, 2026 | 230.00 | 233.90 | 227.85 | 233.90 | 233.90 | 0.49% | 444 |
| Aug 14, 2026 | 237.00 | 238.05 | 229.75 | 232.75 | 232.75 | -1.79% | 794 |
| Aug 13, 2026 | 262.20 | 262.20 | 234.00 | 237.00 | 237.00 | -7.87% | 619 |
| Aug 11, 2026 | 266.25 | 267.00 | 254.90 | 257.25 | 257.25 | -5.77% | 396 |
| Aug 10, 2026 | 266.60 | 275.05 | 266.60 | 273.00 | 273.00 | 3.41% | 530 |
| Aug 7, 2026 | 261.75 | 264.00 | 255.75 | 264.00 | 264.00 | 0.86% | 1,211 |
| Aug 6, 2026 | 263.65 | 267.00 | 256.00 | 261.75 | 261.75 | -0.53% | 1,246 |
| Aug 5, 2026 | 264.20 | 265.85 | 262.20 | 263.15 | 263.15 | -0.40% | 205 |
| Aug 4, 2026 | 270.95 | 270.95 | 262.10 | 264.20 | 264.20 | -0.08% | 785 |
| Aug 3, 2026 | 268.45 | 270.00 | 261.75 | 264.40 | 264.40 | 0.92% | 286 |
| Jul 31, 2026 | 264.80 | 269.70 | 261.00 | 262.00 | 262.00 | 4.40% | 1,763 |
| Jul 30, 2026 | 249.60 | 255.20 | 249.60 | 250.95 | 250.95 | - | 400 |
| Jul 29, 2026 | 248.80 | 255.65 | 244.00 | 250.95 | 250.95 | 5.60% | 776 |
| Jul 28, 2026 | 241.00 | 241.00 | 234.00 | 237.65 | 237.65 | -0.73% | 496 |
| Jul 27, 2026 | 238.95 | 241.00 | 230.05 | 239.40 | 239.40 | 3.39% | 472 |
| Jul 24, 2026 | 233.90 | 234.15 | 231.55 | 231.55 | 231.55 | -1.49% | 169 |
| Jul 23, 2026 | 233.55 | 236.55 | 232.00 | 235.05 | 235.05 | -0.30% | 694 |
| Jul 22, 2026 | 235.70 | 242.65 | 235.70 | 235.75 | 235.75 | 0.02% | 421 |
| Jul 21, 2026 | 232.95 | 253.55 | 231.75 | 235.70 | 235.70 | 1.97% | 1,942 |
| Jul 20, 2026 | 230.00 | 232.40 | 229.40 | 231.15 | 231.15 | -0.79% | 249 |
| Jul 17, 2026 | 232.85 | 233.00 | 231.80 | 233.00 | 233.00 | -0.64% | 83 |
| Jul 16, 2026 | 232.00 | 238.95 | 231.05 | 234.50 | 234.50 | 0.88% | 600 |
| Jul 15, 2026 | 234.30 | 235.45 | 232.45 | 232.45 | 232.45 | 1.42% | 70 |
| Jul 14, 2026 | 233.90 | 233.90 | 229.20 | 229.20 | 229.20 | -2.01% | 1,047 |
| Jul 13, 2026 | 233.00 | 234.55 | 232.35 | 233.90 | 233.90 | 0.02% | 60 |
| Jul 10, 2026 | 233.05 | 238.90 | 231.60 | 233.85 | 233.85 | 0.47% | 24 |
| Jul 9, 2026 | 234.85 | 237.80 | 230.60 | 232.75 | 232.75 | -0.32% | 600 |
| Jul 8, 2026 | 238.10 | 238.10 | 233.50 | 233.50 | 233.50 | 2.41% | 1,191 |
| Jul 7, 2026 | 231.40 | 235.20 | 228.00 | 228.00 | 228.00 | -3.45% | 219 |
| Jul 6, 2026 | 225.00 | 236.15 | 225.00 | 236.15 | 236.15 | -0.23% | 213 |
| Jul 3, 2026 | 236.30 | 237.50 | 235.00 | 236.70 | 236.70 | 1.15% | 264 |
| Jul 2, 2026 | 241.00 | 241.00 | 232.00 | 234.00 | 234.00 | -2.62% | 179 |
| Jul 1, 2026 | 237.40 | 240.30 | 237.00 | 240.30 | 240.30 | 2.26% | 438 |
| Jun 30, 2026 | 232.15 | 238.30 | 228.00 | 235.00 | 235.00 | 2.06% | 965 |
| Jun 29, 2026 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | -2.13% | 2 |
| Jun 25, 2026 | 234.65 | 239.00 | 234.65 | 235.25 | 235.25 | 0.56% | 342 |
| Jun 24, 2026 | 233.00 | 236.00 | 226.50 | 233.95 | 233.95 | 2.61% | 689 |
| Jun 23, 2026 | 232.00 | 232.25 | 228.00 | 228.00 | 228.00 | -1.75% | 670 |
| Jun 22, 2026 | 230.00 | 237.00 | 230.00 | 232.05 | 232.05 | -0.47% | 1,197 |
| Jun 19, 2026 | 232.85 | 235.00 | 230.00 | 233.15 | 233.15 | 1.17% | 1,257 |
| Jun 18, 2026 | 232.95 | 235.45 | 228.00 | 230.45 | 230.45 | 0.74% | 3,376 |
| Jun 17, 2026 | 231.25 | 234.05 | 228.30 | 228.75 | 228.75 | -1.27% | 2,721 |
| Jun 16, 2026 | 233.05 | 234.00 | 229.90 | 231.70 | 231.70 | 0.50% | 923 |
| Jun 15, 2026 | 233.25 | 237.95 | 230.00 | 230.55 | 230.55 | 1.05% | 12,589 |
| Jun 12, 2026 | 232.40 | 234.10 | 228.00 | 228.15 | 228.15 | -2.02% | 15,124 |
| Jun 11, 2026 | 247.80 | 249.00 | 229.80 | 232.85 | 232.85 | -5.58% | 777 |