Dynemic Products Limited (BOM:532707)
India · Delayed Price · Currency is INR 250.90
-8.10 (-3.13%)
At close: Jun 1, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 248.90 | 263.85 | 248.90 | 250.90 | 250.90 | -3.13% | 1,567 |
| May 29, 2026 | 221.00 | 270.00 | 221.00 | 259.00 | 259.00 | 10.45% | 2,270 |
| May 27, 2026 | 253.40 | 253.40 | 231.30 | 234.50 | 234.50 | 1.60% | 20 |
| May 26, 2026 | 232.85 | 234.00 | 230.80 | 230.80 | 230.80 | 0.11% | 908 |
| May 25, 2026 | 227.00 | 233.00 | 226.55 | 230.55 | 230.55 | 1.27% | 313 |
| May 22, 2026 | 228.00 | 236.00 | 227.00 | 227.65 | 227.65 | -0.59% | 415 |
| May 21, 2026 | 231.00 | 231.00 | 227.45 | 229.00 | 229.00 | 1.78% | 4 |
| May 20, 2026 | 224.20 | 225.20 | 223.70 | 225.00 | 225.00 | 0.22% | 73 |
| May 19, 2026 | 228.00 | 231.55 | 222.55 | 224.50 | 224.50 | -0.84% | 831 |
| May 18, 2026 | 234.50 | 234.50 | 225.00 | 226.40 | 226.40 | -2.77% | 116 |
| May 15, 2026 | 228.00 | 236.00 | 224.95 | 232.85 | 232.85 | 1.95% | 352 |
| May 14, 2026 | 231.10 | 231.10 | 228.40 | 228.40 | 228.40 | -1.83% | 126 |
| May 13, 2026 | 221.00 | 233.85 | 221.00 | 232.65 | 232.65 | 3.40% | 525 |
| May 12, 2026 | 226.00 | 232.55 | 224.00 | 225.00 | 225.00 | -3.00% | 474 |
| May 11, 2026 | 236.00 | 239.60 | 231.85 | 231.95 | 231.95 | -1.78% | 155 |
| May 8, 2026 | 236.00 | 241.45 | 231.30 | 236.15 | 236.15 | -1.52% | 336 |
| May 7, 2026 | 237.00 | 240.00 | 236.00 | 239.80 | 239.80 | 5.31% | 119 |
| May 6, 2026 | 230.30 | 230.30 | 226.10 | 227.70 | 227.70 | -1.54% | 178 |
| May 5, 2026 | 231.20 | 231.25 | 231.20 | 231.25 | 231.25 | 2.98% | 61 |
| May 4, 2026 | 224.50 | 230.05 | 224.00 | 224.55 | 224.55 | 1.15% | 595 |
| Apr 30, 2026 | 226.75 | 226.75 | 221.40 | 222.00 | 222.00 | -2.82% | 982 |
| Apr 29, 2026 | 238.20 | 238.20 | 228.45 | 228.45 | 228.45 | -2.41% | 80 |
| Apr 28, 2026 | 243.00 | 243.00 | 234.10 | 234.10 | 234.10 | -2.25% | 765 |
| Apr 27, 2026 | 234.00 | 239.80 | 234.00 | 239.50 | 239.50 | 3.28% | 258 |
| Apr 24, 2026 | 238.00 | 239.00 | 231.30 | 231.90 | 231.90 | -3.84% | 477 |
| Apr 23, 2026 | 230.05 | 264.80 | 230.05 | 241.15 | 241.15 | 1.77% | 220 |
| Apr 22, 2026 | 240.00 | 240.00 | 235.00 | 236.95 | 236.95 | -0.63% | 607 |
| Apr 21, 2026 | 240.65 | 240.65 | 235.00 | 238.45 | 238.45 | -2.47% | 208 |
| Apr 20, 2026 | 247.50 | 248.00 | 241.45 | 244.50 | 244.50 | -1.41% | 211 |
| Apr 17, 2026 | 270.00 | 270.00 | 247.95 | 248.00 | 248.00 | -0.80% | 354 |
| Apr 16, 2026 | 252.20 | 253.00 | 243.05 | 250.00 | 250.00 | 1.30% | 589 |
| Apr 15, 2026 | 248.05 | 251.10 | 240.10 | 246.80 | 246.80 | 7.56% | 2,174 |
| Apr 13, 2026 | 214.00 | 247.95 | 214.00 | 229.45 | 229.45 | 3.22% | 2,645 |
| Apr 10, 2026 | 227.25 | 235.15 | 219.85 | 222.30 | 222.30 | -0.11% | 628 |
| Apr 9, 2026 | 226.20 | 227.35 | 220.00 | 222.55 | 222.55 | -2.65% | 1,131 |
| Apr 8, 2026 | 224.30 | 229.10 | 224.30 | 228.60 | 228.60 | 3.72% | 252 |
| Apr 7, 2026 | 222.80 | 223.65 | 219.35 | 220.40 | 220.40 | -0.25% | 25 |
| Apr 6, 2026 | 212.15 | 222.10 | 211.35 | 220.95 | 220.95 | 3.81% | 407 |
| Apr 2, 2026 | 205.00 | 214.55 | 204.35 | 212.85 | 212.85 | 5.76% | 3,176 |
| Apr 1, 2026 | 210.10 | 214.10 | 200.10 | 201.25 | 201.25 | 5.31% | 508 |
| Mar 30, 2026 | 203.75 | 204.75 | 190.90 | 191.10 | 191.10 | -6.09% | 3,728 |
| Mar 27, 2026 | 214.05 | 215.75 | 201.70 | 203.50 | 203.50 | -7.27% | 6,944 |
| Mar 25, 2026 | 233.00 | 233.00 | 219.00 | 219.45 | 219.45 | -6.18% | 2,798 |
| Mar 24, 2026 | 231.40 | 234.00 | 223.35 | 233.90 | 233.90 | 0.62% | 4,619 |
| Mar 23, 2026 | 216.95 | 232.60 | 212.40 | 232.45 | 232.45 | 3.47% | 2,456 |
| Mar 20, 2026 | 221.55 | 227.25 | 219.00 | 224.65 | 224.65 | 1.40% | 10,130 |
| Mar 19, 2026 | 220.95 | 235.55 | 218.45 | 221.55 | 221.55 | -0.18% | 5,054 |
| Mar 18, 2026 | 208.20 | 226.00 | 208.00 | 221.95 | 221.95 | 8.77% | 4,155 |
| Mar 17, 2026 | 209.00 | 209.50 | 202.45 | 204.05 | 204.05 | -0.37% | 7,176 |
| Mar 16, 2026 | 204.40 | 208.00 | 202.00 | 204.80 | 204.80 | 0.10% | 10,425 |