Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 9,992.00
-246.50 (-2.41%)
Feb 19, 2026, 12:40 PM IST
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 10,200.00 | 10,913.00 | 10,023.00 | 10,238.50 | 10,238.50 | 1.20% | 120,307 |
| Feb 17, 2026 | 9,401.00 | 10,254.50 | 9,386.00 | 10,117.00 | 10,117.00 | 6.85% | 72,542 |
| Feb 16, 2026 | 9,494.00 | 9,649.00 | 9,300.00 | 9,468.00 | 9,468.00 | 0.23% | 13,384 |
| Feb 13, 2026 | 9,600.00 | 9,719.50 | 9,404.50 | 9,446.50 | 9,446.50 | -2.64% | 14,971 |
| Feb 12, 2026 | 9,515.00 | 9,819.00 | 9,368.00 | 9,703.00 | 9,698.00 | 2.36% | 26,747 |
| Feb 11, 2026 | 9,517.00 | 9,570.00 | 9,348.50 | 9,479.00 | 9,474.12 | -0.40% | 15,173 |
| Feb 10, 2026 | 9,410.00 | 9,644.00 | 9,118.50 | 9,517.00 | 9,512.10 | 1.53% | 47,834 |
| Feb 9, 2026 | 8,919.50 | 9,499.50 | 8,880.00 | 9,374.00 | 9,369.17 | 9.64% | 101,622 |
| Feb 6, 2026 | 8,641.50 | 8,641.50 | 8,415.00 | 8,550.00 | 8,545.59 | -0.71% | 9,922 |
| Feb 5, 2026 | 8,891.50 | 8,896.00 | 8,565.50 | 8,611.50 | 8,607.06 | -2.67% | 10,530 |
| Feb 4, 2026 | 8,655.00 | 9,042.00 | 8,655.00 | 8,848.00 | 8,843.44 | 1.45% | 17,695 |
| Feb 3, 2026 | 8,549.00 | 8,877.00 | 8,549.00 | 8,721.50 | 8,717.01 | 5.24% | 23,289 |
| Feb 2, 2026 | 8,382.00 | 8,389.50 | 8,080.00 | 8,287.00 | 8,282.73 | -0.65% | 16,254 |
| Feb 1, 2026 | 8,798.00 | 9,058.00 | 8,226.00 | 8,341.00 | 8,336.70 | -5.19% | 29,307 |
| Jan 30, 2026 | 8,030.00 | 8,879.50 | 8,030.00 | 8,798.00 | 8,793.47 | 8.10% | 44,300 |
| Jan 29, 2026 | 8,168.50 | 8,394.50 | 8,085.50 | 8,138.50 | 8,134.31 | -0.37% | 24,471 |
| Jan 28, 2026 | 7,935.00 | 8,206.00 | 7,900.00 | 8,168.50 | 8,164.29 | 2.99% | 21,931 |
| Jan 27, 2026 | 8,199.50 | 8,199.50 | 7,708.50 | 7,931.50 | 7,927.41 | 0.41% | 22,105 |
| Jan 23, 2026 | 8,303.00 | 8,303.00 | 7,785.00 | 7,899.50 | 7,895.43 | -4.39% | 28,059 |
| Jan 22, 2026 | 8,101.00 | 8,327.50 | 8,038.50 | 8,262.00 | 8,257.74 | 3.15% | 18,158 |
| Jan 21, 2026 | 8,330.00 | 8,392.00 | 7,673.00 | 8,010.00 | 8,005.87 | -4.11% | 54,906 |
| Jan 20, 2026 | 8,751.00 | 8,758.00 | 8,288.00 | 8,353.00 | 8,348.70 | -4.02% | 24,924 |
| Jan 19, 2026 | 8,963.00 | 8,963.00 | 8,650.00 | 8,703.00 | 8,698.52 | -2.80% | 9,025 |
| Jan 16, 2026 | 9,105.00 | 9,137.00 | 8,901.50 | 8,953.50 | 8,948.89 | -1.67% | 9,014 |
| Jan 14, 2026 | 9,020.00 | 9,171.00 | 8,910.00 | 9,105.50 | 9,100.81 | 0.47% | 16,118 |
| Jan 13, 2026 | 9,160.00 | 9,190.00 | 9,001.50 | 9,062.50 | 9,057.83 | -0.62% | 11,912 |
| Jan 12, 2026 | 8,786.00 | 9,175.00 | 8,602.00 | 9,119.00 | 9,114.30 | 3.79% | 25,782 |
| Jan 9, 2026 | 8,851.50 | 9,038.50 | 8,735.50 | 8,786.00 | 8,781.47 | -1.02% | 19,982 |
| Jan 8, 2026 | 9,050.00 | 9,117.50 | 8,805.00 | 8,876.50 | 8,871.93 | -2.05% | 15,642 |
| Jan 7, 2026 | 9,217.00 | 9,327.00 | 9,021.00 | 9,062.00 | 9,057.33 | -2.07% | 16,633 |
| Jan 6, 2026 | 9,391.00 | 9,675.50 | 9,200.00 | 9,254.00 | 9,249.23 | -0.95% | 29,224 |
| Jan 5, 2026 | 9,480.00 | 9,500.00 | 9,250.00 | 9,342.50 | 9,337.69 | -1.69% | 17,632 |
| Jan 2, 2026 | 9,320.50 | 9,540.00 | 9,273.50 | 9,503.00 | 9,498.10 | 2.61% | 18,824 |
| Jan 1, 2026 | 9,404.00 | 9,640.00 | 9,143.00 | 9,261.00 | 9,256.23 | -1.18% | 27,182 |
| Dec 31, 2025 | 9,472.00 | 9,494.50 | 9,250.00 | 9,372.00 | 9,367.17 | -0.46% | 23,885 |
| Dec 30, 2025 | 9,569.00 | 9,760.00 | 9,301.00 | 9,415.00 | 9,410.15 | -0.96% | 32,976 |
| Dec 29, 2025 | 9,579.00 | 9,640.00 | 9,360.50 | 9,506.00 | 9,501.10 | -0.76% | 22,719 |
| Dec 26, 2025 | 9,731.50 | 10,039.50 | 9,475.00 | 9,579.00 | 9,574.06 | -0.96% | 56,952 |
| Dec 24, 2025 | 9,852.00 | 9,892.50 | 9,606.00 | 9,671.50 | 9,666.52 | -1.83% | 18,060 |
| Dec 23, 2025 | 9,741.00 | 9,900.00 | 9,600.50 | 9,852.00 | 9,846.92 | 0.35% | 26,240 |
| Dec 22, 2025 | 9,515.00 | 9,912.00 | 9,426.50 | 9,817.50 | 9,812.44 | 3.17% | 42,277 |
| Dec 19, 2025 | 9,001.00 | 9,550.00 | 8,951.00 | 9,515.50 | 9,510.60 | 5.38% | 39,350 |
| Dec 18, 2025 | 9,009.00 | 9,086.00 | 8,710.00 | 9,029.50 | 9,024.85 | 0.22% | 22,668 |
| Dec 17, 2025 | 8,950.00 | 9,048.00 | 8,661.00 | 9,009.50 | 9,004.86 | 2.10% | 26,664 |
| Dec 16, 2025 | 9,166.00 | 9,200.00 | 8,750.50 | 8,824.00 | 8,819.45 | -3.70% | 32,295 |
| Dec 15, 2025 | 9,267.00 | 9,547.00 | 9,107.00 | 9,163.50 | 9,158.78 | -1.01% | 25,251 |
| Dec 12, 2025 | 9,345.00 | 9,400.00 | 9,165.00 | 9,257.00 | 9,252.23 | -0.08% | 27,756 |
| Dec 11, 2025 | 9,620.00 | 9,620.00 | 9,240.00 | 9,264.50 | 9,259.73 | -3.83% | 17,953 |
| Dec 10, 2025 | 9,650.00 | 9,747.50 | 9,411.00 | 9,633.00 | 9,628.04 | -0.36% | 32,715 |
| Dec 9, 2025 | 8,965.00 | 9,773.50 | 8,652.00 | 9,667.50 | 9,662.52 | 6.30% | 125,110 |