Dynemic Products Limited (BOM:532707)
India · Delayed Price · Currency is INR 220.00
-11.65 (-5.03%)
At close: Oct 23, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 226.40 | 226.40 | 216.65 | 220.00 | 220.00 | -5.03% | 2,325 |
| Oct 22, 2026 | 236.10 | 244.55 | 230.10 | 231.65 | 231.65 | -4.20% | 1,268 |
| Oct 21, 2026 | 245.00 | 245.00 | 241.45 | 241.80 | 241.80 | -1.31% | 640 |
| Oct 19, 2026 | 250.00 | 253.20 | 245.00 | 245.00 | 245.00 | -2.08% | 219 |
| Oct 16, 2026 | 243.05 | 266.30 | 241.50 | 250.20 | 250.20 | 5.41% | 1,437 |
| Oct 15, 2026 | 243.55 | 243.55 | 235.00 | 237.35 | 237.35 | -2.16% | 1,243 |
| Oct 14, 2026 | 235.00 | 247.70 | 229.00 | 242.60 | 242.60 | 3.68% | 2,233 |
| Oct 13, 2026 | 230.95 | 235.00 | 230.10 | 234.00 | 234.00 | 0.43% | 685 |
| Oct 12, 2026 | 232.00 | 236.35 | 229.55 | 233.00 | 233.00 | 0.95% | 1,002 |
| Oct 9, 2026 | 228.20 | 232.65 | 228.20 | 230.80 | 230.80 | 2.69% | 446 |
| Oct 8, 2026 | 220.80 | 236.85 | 220.80 | 224.75 | 224.75 | 1.84% | 945 |
| Oct 7, 2026 | 218.40 | 224.90 | 218.40 | 220.70 | 220.70 | -1.43% | 110 |
| Oct 6, 2026 | 224.75 | 224.75 | 223.90 | 223.90 | 223.90 | 1.89% | 12 |
| Oct 5, 2026 | 222.00 | 224.15 | 218.20 | 219.75 | 219.75 | -0.79% | 322 |
| 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 |