Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 6,756.50
-170.50 (-2.46%)
Sep 29, 2025, 3:29 PM IST
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7,000.00 | 7,074.00 | 6,716.00 | 6,756.50 | 6,756.50 | -2.46% | 25,447 |
| Sep 26, 2025 | 6,903.00 | 6,983.00 | 6,784.50 | 6,927.00 | 6,927.00 | 0.36% | 6,523 |
| Sep 25, 2025 | 6,925.50 | 7,034.50 | 6,870.00 | 6,902.00 | 6,902.00 | -0.50% | 5,488 |
| Sep 24, 2025 | 7,085.00 | 7,124.00 | 6,917.00 | 6,936.50 | 6,936.50 | -2.06% | 4,066 |
| Sep 23, 2025 | 7,208.00 | 7,300.00 | 7,037.00 | 7,082.50 | 7,082.50 | -1.35% | 10,923 |
| Sep 22, 2025 | 7,203.00 | 7,545.00 | 7,153.00 | 7,179.50 | 7,179.50 | -0.32% | 48,448 |
| Sep 19, 2025 | 6,950.00 | 7,302.00 | 6,950.00 | 7,202.50 | 7,202.50 | 3.18% | 15,835 |
| Sep 18, 2025 | 7,092.00 | 7,092.00 | 6,929.00 | 6,980.50 | 6,980.50 | -0.58% | 7,132 |
| Sep 17, 2025 | 7,000.50 | 7,079.50 | 6,973.50 | 7,021.50 | 7,021.50 | 0.30% | 6,465 |
| Sep 16, 2025 | 6,701.00 | 7,200.00 | 6,701.00 | 7,000.50 | 7,000.50 | 3.25% | 21,704 |
| Sep 15, 2025 | 6,748.50 | 6,800.00 | 6,700.50 | 6,780.00 | 6,780.00 | 0.66% | 1,710 |
| Sep 12, 2025 | 6,681.50 | 6,870.00 | 6,621.50 | 6,735.50 | 6,735.50 | 0.81% | 5,751 |
| Sep 11, 2025 | 6,666.00 | 6,780.00 | 6,666.00 | 6,681.50 | 6,681.50 | -0.37% | 2,341 |
| Sep 10, 2025 | 6,725.00 | 6,780.00 | 6,658.00 | 6,706.00 | 6,706.00 | 0.04% | 2,893 |
| Sep 9, 2025 | 6,540.50 | 6,720.00 | 6,500.50 | 6,703.50 | 6,703.50 | 2.52% | 4,127 |
| Sep 8, 2025 | 6,597.00 | 6,641.00 | 6,523.00 | 6,539.00 | 6,539.00 | -1.13% | 2,069 |
| Sep 5, 2025 | 6,597.00 | 6,639.50 | 6,556.00 | 6,614.00 | 6,614.00 | -0.05% | 7,054 |
| Sep 4, 2025 | 6,701.00 | 6,766.00 | 6,556.50 | 6,617.00 | 6,617.00 | -1.25% | 3,709 |
| Sep 3, 2025 | 6,618.50 | 6,730.00 | 6,568.50 | 6,701.00 | 6,701.00 | 1.23% | 3,253 |
| Sep 2, 2025 | 6,563.00 | 6,643.00 | 6,510.00 | 6,619.50 | 6,619.50 | 0.86% | 2,936 |
| Sep 1, 2025 | 6,430.00 | 6,598.00 | 6,422.00 | 6,563.00 | 6,563.00 | 2.08% | 3,806 |
| Aug 29, 2025 | 6,418.50 | 6,510.00 | 6,399.00 | 6,429.50 | 6,429.50 | 0.17% | 4,102 |
| Aug 28, 2025 | 6,549.00 | 6,549.00 | 6,400.00 | 6,418.50 | 6,418.50 | -1.00% | 3,362 |
| Aug 26, 2025 | 6,400.00 | 6,601.50 | 6,320.00 | 6,483.50 | 6,483.50 | 0.40% | 9,025 |
| Aug 25, 2025 | 6,600.00 | 6,621.50 | 6,446.00 | 6,457.50 | 6,457.50 | -1.16% | 4,041 |
| Aug 22, 2025 | 6,600.00 | 6,600.00 | 6,484.50 | 6,533.00 | 6,533.00 | -0.27% | 2,617 |
| Aug 21, 2025 | 6,601.00 | 6,627.50 | 6,522.00 | 6,550.50 | 6,550.50 | -0.82% | 2,657 |
| Aug 20, 2025 | 6,579.50 | 6,689.00 | 6,575.50 | 6,604.50 | 6,604.50 | 0.35% | 6,565 |
| Aug 19, 2025 | 6,626.50 | 6,660.00 | 6,486.50 | 6,581.50 | 6,581.50 | -0.68% | 4,518 |
| Aug 18, 2025 | 6,443.00 | 6,705.00 | 6,443.00 | 6,626.50 | 6,626.50 | 2.85% | 9,013 |
| Aug 14, 2025 | 6,560.00 | 6,593.50 | 6,410.00 | 6,443.00 | 6,443.00 | -1.78% | 4,464 |
| Aug 13, 2025 | 6,619.00 | 6,665.00 | 6,535.50 | 6,560.00 | 6,560.00 | -1.29% | 4,448 |
| Aug 12, 2025 | 6,732.00 | 6,732.00 | 6,515.50 | 6,646.00 | 6,646.00 | -1.37% | 7,864 |
| Aug 11, 2025 | 6,694.00 | 6,858.00 | 6,325.00 | 6,738.00 | 6,738.00 | 0.66% | 17,777 |
| Aug 8, 2025 | 6,550.00 | 6,725.00 | 6,450.00 | 6,694.00 | 6,694.00 | 2.94% | 8,689 |
| Aug 7, 2025 | 6,542.50 | 6,604.00 | 6,426.00 | 6,503.00 | 6,503.00 | -0.78% | 5,099 |
| Aug 6, 2025 | 6,641.00 | 6,750.00 | 6,525.00 | 6,554.00 | 6,554.00 | -1.31% | 4,961 |
| Aug 5, 2025 | 6,591.50 | 6,675.00 | 6,572.00 | 6,641.00 | 6,641.00 | 0.75% | 3,291 |
| Aug 4, 2025 | 6,479.50 | 6,648.50 | 6,422.00 | 6,591.50 | 6,591.50 | 2.74% | 6,993 |
| Aug 1, 2025 | 6,692.00 | 6,694.50 | 6,363.00 | 6,416.00 | 6,416.00 | -3.08% | 7,260 |
| Jul 31, 2025 | 6,691.00 | 6,715.00 | 6,550.50 | 6,620.00 | 6,620.00 | -1.14% | 4,770 |
| Jul 30, 2025 | 6,750.00 | 6,815.00 | 6,655.50 | 6,696.50 | 6,696.50 | -0.83% | 4,836 |
| Jul 29, 2025 | 6,719.50 | 6,786.00 | 6,610.50 | 6,752.50 | 6,752.50 | 1.40% | 9,755 |
| Jul 28, 2025 | 6,870.00 | 6,970.00 | 6,600.00 | 6,659.50 | 6,659.50 | -4.98% | 17,557 |
| Jul 25, 2025 | 7,185.00 | 7,185.00 | 7,001.00 | 7,008.50 | 7,008.50 | -2.29% | 6,483 |
| Jul 24, 2025 | 7,187.50 | 7,219.50 | 7,140.50 | 7,172.50 | 7,172.50 | -0.21% | 5,959 |
| Jul 23, 2025 | 7,245.00 | 7,258.00 | 7,150.00 | 7,187.50 | 7,187.50 | -0.62% | 3,992 |
| Jul 22, 2025 | 7,230.00 | 7,288.00 | 7,203.00 | 7,232.00 | 7,232.00 | 0.23% | 3,886 |
| Jul 21, 2025 | 7,302.00 | 7,465.00 | 7,162.00 | 7,215.50 | 7,215.50 | -0.70% | 13,782 |
| Jul 18, 2025 | 7,285.00 | 7,329.00 | 7,182.00 | 7,266.00 | 7,266.00 | -0.26% | 6,754 |