Dynemic Products Limited (BOM:532707)
India · Delayed Price · Currency is INR 221.50
-0.65 (-0.29%)
At close: Oct 1, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 222.00 | 228.00 | 220.00 | 221.50 | 221.50 | -0.29% | 17 |
| Sep 30, 2026 | 226.50 | 226.50 | 220.70 | 222.15 | 222.15 | 0.70% | 338 |
| Sep 29, 2026 | 224.25 | 229.60 | 220.60 | 220.60 | 220.60 | -1.61% | 58 |
| Sep 28, 2026 | 230.00 | 230.00 | 224.20 | 224.20 | 224.20 | -3.71% | 400 |
| Sep 25, 2026 | 232.20 | 232.85 | 229.55 | 232.85 | 232.85 | -0.06% | 278 |
| Sep 24, 2026 | 234.00 | 235.00 | 232.10 | 233.00 | 233.00 | -0.45% | 138 |
| Sep 23, 2026 | 230.00 | 234.05 | 228.15 | 234.05 | 234.05 | 1.10% | 520 |
| Sep 22, 2026 | 231.00 | 233.60 | 230.00 | 231.50 | 231.50 | 0.63% | 647 |
| Sep 21, 2026 | 230.05 | 230.20 | 228.90 | 230.05 | 230.05 | 1.12% | 1,039 |
| Sep 17, 2026 | 230.05 | 230.05 | 227.50 | 227.50 | 227.50 | -1.09% | 11 |
| Sep 16, 2026 | 228.30 | 230.00 | 225.50 | 230.00 | 230.00 | 0.41% | 53 |
| Sep 15, 2026 | 234.35 | 234.35 | 227.20 | 229.05 | 229.05 | -1.78% | 1,204 |
| Sep 11, 2026 | 235.40 | 235.40 | 233.20 | 233.20 | 233.20 | -0.64% | 77 |
| Sep 10, 2026 | 236.00 | 242.05 | 230.00 | 236.20 | 234.70 | 0.43% | 899 |
| Sep 9, 2026 | 232.45 | 242.05 | 232.45 | 235.20 | 233.71 | 1.97% | 722 |
| Sep 8, 2026 | 232.85 | 234.60 | 229.60 | 230.65 | 229.19 | -2.25% | 2,243 |
| Sep 7, 2026 | 234.60 | 239.60 | 232.00 | 235.95 | 234.45 | -0.02% | 2,027 |
| Sep 4, 2026 | 238.80 | 248.00 | 235.30 | 236.00 | 234.50 | -1.15% | 2,719 |
| Sep 3, 2026 | 230.05 | 247.50 | 228.80 | 238.75 | 237.23 | 3.78% | 3,821 |
| Sep 2, 2026 | 230.00 | 230.15 | 225.00 | 230.05 | 228.59 | -0.39% | 293 |
| Sep 1, 2026 | 228.50 | 235.40 | 228.10 | 230.95 | 229.48 | 1.07% | 1,390 |
| Aug 31, 2026 | 215.15 | 233.60 | 215.15 | 228.50 | 227.05 | -0.78% | 489 |
| Aug 28, 2026 | 234.35 | 236.50 | 228.00 | 230.30 | 228.84 | -0.17% | 1,752 |
| Aug 26, 2026 | 230.90 | 233.60 | 230.70 | 230.70 | 229.23 | 0.87% | 63 |
| Aug 25, 2026 | 231.95 | 232.20 | 226.40 | 228.70 | 227.25 | 0.37% | 672 |
| Aug 24, 2026 | 224.35 | 240.00 | 224.35 | 227.85 | 226.40 | -5.12% | 3,545 |
| Aug 21, 2026 | 235.00 | 240.15 | 230.00 | 240.15 | 238.62 | 3.60% | 3,589 |
| Aug 20, 2026 | 226.60 | 237.65 | 220.00 | 231.80 | 230.33 | 2.79% | 3,369 |
| Aug 19, 2026 | 220.00 | 228.20 | 220.00 | 225.50 | 224.07 | -0.84% | 1,660 |
| Aug 18, 2026 | 230.50 | 234.30 | 227.35 | 227.40 | 225.96 | -2.78% | 175 |
| Aug 17, 2026 | 230.00 | 233.90 | 227.85 | 233.90 | 232.41 | 0.49% | 444 |
| Aug 14, 2026 | 237.00 | 238.05 | 229.75 | 232.75 | 231.27 | -1.79% | 794 |
| Aug 13, 2026 | 262.20 | 262.20 | 234.00 | 237.00 | 235.49 | -7.87% | 619 |
| Aug 11, 2026 | 266.25 | 267.00 | 254.90 | 257.25 | 255.62 | -5.77% | 396 |
| Aug 10, 2026 | 266.60 | 275.05 | 266.60 | 273.00 | 271.27 | 3.41% | 530 |
| Aug 7, 2026 | 261.75 | 264.00 | 255.75 | 264.00 | 262.32 | 0.86% | 1,211 |
| Aug 6, 2026 | 263.65 | 267.00 | 256.00 | 261.75 | 260.09 | -0.53% | 1,246 |
| Aug 5, 2026 | 264.20 | 265.85 | 262.20 | 263.15 | 261.48 | -0.40% | 205 |
| Aug 4, 2026 | 270.95 | 270.95 | 262.10 | 264.20 | 262.52 | -0.08% | 785 |
| Aug 3, 2026 | 268.45 | 270.00 | 261.75 | 264.40 | 262.72 | 0.92% | 286 |
| Jul 31, 2026 | 264.80 | 269.70 | 261.00 | 262.00 | 260.34 | 4.40% | 1,763 |
| Jul 30, 2026 | 249.60 | 255.20 | 249.60 | 250.95 | 249.36 | - | 400 |
| Jul 29, 2026 | 248.80 | 255.65 | 244.00 | 250.95 | 249.36 | 5.60% | 776 |
| Jul 28, 2026 | 241.00 | 241.00 | 234.00 | 237.65 | 236.14 | -0.73% | 496 |
| Jul 27, 2026 | 238.95 | 241.00 | 230.05 | 239.40 | 237.88 | 3.39% | 472 |
| Jul 24, 2026 | 233.90 | 234.15 | 231.55 | 231.55 | 230.08 | -1.49% | 169 |
| Jul 23, 2026 | 233.55 | 236.55 | 232.00 | 235.05 | 233.56 | -0.30% | 694 |
| Jul 22, 2026 | 235.70 | 242.65 | 235.70 | 235.75 | 234.25 | 0.02% | 421 |
| Jul 21, 2026 | 232.95 | 253.55 | 231.75 | 235.70 | 234.20 | 1.97% | 1,942 |
| Jul 20, 2026 | 230.00 | 232.40 | 229.40 | 231.15 | 229.68 | -0.79% | 249 |