Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 6,563.00
+133.50 (2.08%)
Sep 1, 2025, 3:30 PM IST
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 7,250.00 | 7,320.00 | 7,213.50 | 7,285.00 | 7,285.00 | 0.80% | 7,657 |
| Jul 16, 2025 | 7,222.00 | 7,329.00 | 7,193.00 | 7,227.00 | 7,227.00 | 0.07% | 4,989 |
| Jul 15, 2025 | 6,990.00 | 7,338.50 | 6,950.00 | 7,222.00 | 7,222.00 | 3.49% | 32,744 |
| Jul 14, 2025 | 7,150.00 | 7,154.50 | 6,927.00 | 6,978.50 | 6,978.50 | -1.75% | 16,027 |
| Jul 11, 2025 | 7,232.50 | 7,260.00 | 7,077.00 | 7,102.50 | 7,102.50 | -1.80% | 4,298 |
| Jul 10, 2025 | 7,245.00 | 7,274.00 | 7,153.50 | 7,232.50 | 7,232.50 | 0.09% | 4,339 |
| Jul 9, 2025 | 7,220.00 | 7,284.50 | 7,165.00 | 7,226.00 | 7,226.00 | 0.17% | 3,343 |
| Jul 8, 2025 | 7,200.00 | 7,249.50 | 7,096.00 | 7,214.00 | 7,214.00 | 0.63% | 4,798 |
| Jul 7, 2025 | 7,261.00 | 7,299.50 | 7,155.00 | 7,169.00 | 7,169.00 | -1.27% | 5,242 |
| Jul 4, 2025 | 7,200.00 | 7,278.00 | 7,175.50 | 7,261.00 | 7,261.00 | 0.85% | 9,185 |
| Jul 3, 2025 | 7,101.50 | 7,250.50 | 7,101.50 | 7,200.00 | 7,200.00 | 0.54% | 5,171 |
| Jul 2, 2025 | 7,245.00 | 7,245.00 | 7,068.00 | 7,161.50 | 7,161.50 | -0.63% | 5,316 |
| Jul 1, 2025 | 7,190.00 | 7,260.50 | 7,137.50 | 7,207.00 | 7,207.00 | 0.24% | 7,105 |
| Jun 30, 2025 | 7,174.00 | 7,247.00 | 7,097.50 | 7,190.00 | 7,190.00 | 0.60% | 8,193 |
| Jun 27, 2025 | 7,299.00 | 7,400.00 | 7,120.00 | 7,147.00 | 7,147.00 | -2.08% | 27,711 |
| Jun 26, 2025 | 7,150.00 | 7,327.00 | 7,080.00 | 7,299.00 | 7,299.00 | 2.10% | 24,451 |
| Jun 25, 2025 | 6,984.00 | 7,300.00 | 6,921.00 | 7,149.00 | 7,149.00 | 2.76% | 14,269 |
| Jun 24, 2025 | 7,120.00 | 7,150.00 | 6,922.50 | 6,957.00 | 6,957.00 | -0.75% | 10,046 |
| Jun 23, 2025 | 7,051.00 | 7,094.00 | 6,941.00 | 7,009.50 | 7,009.50 | -0.59% | 6,062 |
| Jun 20, 2025 | 7,051.00 | 7,159.00 | 6,970.00 | 7,051.00 | 7,051.00 | - | 8,234 |
| Jun 19, 2025 | 7,340.00 | 7,340.00 | 7,000.00 | 7,051.00 | 7,051.00 | -3.13% | 15,403 |