Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 11,899
+222 (1.90%)
Apr 24, 2026, 3:30 PM IST
NSE:DYNAMATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11,760.00 | 12,240.00 | 11,689.50 | 11,829.50 | 11,829.50 | 1.30% | 82,743 |
| Apr 23, 2026 | 11,425.50 | 11,877.50 | 11,280.00 | 11,677.50 | 11,677.50 | 1.18% | 46,677 |
| Apr 22, 2026 | 10,833.00 | 11,800.00 | 10,800.50 | 11,541.00 | 11,541.00 | 7.39% | 111,645 |
| Apr 21, 2026 | 10,140.00 | 10,962.50 | 10,104.50 | 10,747.00 | 10,747.00 | 5.99% | 37,463 |
| Apr 20, 2026 | 10,353.00 | 10,394.50 | 10,098.00 | 10,140.00 | 10,140.00 | -1.82% | 13,756 |
| Apr 17, 2026 | 10,300.00 | 10,542.00 | 10,210.00 | 10,327.50 | 10,327.50 | -0.13% | 12,332 |
| Apr 16, 2026 | 10,484.00 | 10,524.00 | 10,150.00 | 10,340.50 | 10,340.50 | -0.28% | 16,422 |
| Apr 15, 2026 | 10,695.00 | 10,695.00 | 10,320.50 | 10,370.00 | 10,370.00 | -0.21% | 13,888 |
| Apr 13, 2026 | 10,194.00 | 10,497.00 | 10,050.00 | 10,391.50 | 10,391.50 | 0.44% | 17,562 |
| Apr 10, 2026 | 10,026.00 | 10,387.00 | 10,017.00 | 10,345.50 | 10,345.50 | 3.28% | 18,364 |
| Apr 9, 2026 | 9,850.00 | 10,300.00 | 9,760.00 | 10,017.00 | 10,017.00 | 0.98% | 21,999 |
| Apr 8, 2026 | 10,071.00 | 10,071.00 | 9,713.50 | 9,920.00 | 9,920.00 | 4.36% | 24,157 |
| Apr 7, 2026 | 9,373.00 | 9,588.00 | 9,320.50 | 9,505.50 | 9,505.50 | 1.68% | 11,444 |
| Apr 6, 2026 | 9,424.00 | 9,700.00 | 9,256.50 | 9,348.00 | 9,348.00 | -0.38% | 20,432 |
| Apr 2, 2026 | 9,350.00 | 9,440.50 | 9,094.50 | 9,384.00 | 9,384.00 | -0.05% | 11,850 |
| Apr 1, 2026 | 9,240.00 | 9,549.00 | 9,127.50 | 9,388.50 | 9,388.50 | 4.20% | 14,773 |
| Mar 30, 2026 | 9,000.00 | 9,123.00 | 8,773.00 | 9,010.00 | 9,010.00 | -0.58% | 29,698 |
| Mar 27, 2026 | 9,565.00 | 9,574.00 | 8,970.00 | 9,063.00 | 9,063.00 | -5.25% | 31,453 |
| Mar 25, 2026 | 9,700.00 | 9,944.00 | 9,502.00 | 9,565.00 | 9,565.00 | -0.95% | 37,036 |
| Mar 24, 2026 | 9,575.00 | 9,754.00 | 9,244.00 | 9,657.00 | 9,657.00 | 2.52% | 22,024 |
| Mar 23, 2026 | 9,567.00 | 9,567.00 | 9,220.00 | 9,420.00 | 9,420.00 | -2.90% | 16,014 |
| Mar 20, 2026 | 9,567.00 | 9,836.00 | 9,540.00 | 9,701.00 | 9,701.00 | 2.15% | 16,024 |
| Mar 19, 2026 | 9,780.00 | 9,790.00 | 9,454.00 | 9,497.00 | 9,497.00 | -3.67% | 15,474 |
| Mar 18, 2026 | 9,570.00 | 10,145.00 | 9,534.00 | 9,859.00 | 9,859.00 | 3.42% | 27,101 |
| Mar 17, 2026 | 9,429.00 | 9,591.00 | 9,225.00 | 9,533.00 | 9,533.00 | 2.15% | 14,494 |
| Mar 16, 2026 | 8,949.00 | 9,419.00 | 8,949.00 | 9,332.00 | 9,332.00 | 2.78% | 26,457 |
| Mar 13, 2026 | 9,600.00 | 9,680.00 | 9,032.00 | 9,080.00 | 9,080.00 | -6.25% | 28,471 |
| Mar 12, 2026 | 9,919.00 | 9,920.00 | 9,500.00 | 9,685.00 | 9,685.00 | -2.36% | 29,994 |
| Mar 11, 2026 | 10,630.00 | 10,630.00 | 9,753.00 | 9,919.00 | 9,919.00 | -6.10% | 29,447 |
| Mar 10, 2026 | 10,315.00 | 10,615.00 | 10,315.00 | 10,563.00 | 10,563.00 | 2.69% | 18,235 |
| Mar 9, 2026 | 10,751.00 | 10,751.00 | 10,123.00 | 10,286.00 | 10,286.00 | -4.33% | 26,919 |
| Mar 6, 2026 | 10,690.00 | 10,945.00 | 10,500.00 | 10,751.00 | 10,751.00 | 0.57% | 24,177 |
| Mar 5, 2026 | 10,669.00 | 10,950.00 | 10,450.00 | 10,690.00 | 10,690.00 | 0.19% | 35,366 |
| Mar 4, 2026 | 10,219.00 | 10,869.00 | 9,885.00 | 10,670.00 | 10,670.00 | 3.52% | 64,257 |
| Mar 2, 2026 | 9,700.00 | 10,475.00 | 9,651.00 | 10,307.00 | 10,307.00 | 2.76% | 50,489 |
| Feb 27, 2026 | 10,010.00 | 10,125.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.94% | 14,796 |
| Feb 26, 2026 | 10,035.00 | 10,610.00 | 9,783.00 | 10,125.00 | 10,125.00 | 1.63% | 23,879 |
| Feb 25, 2026 | 10,029.50 | 10,290.00 | 9,850.00 | 9,962.50 | 9,962.50 | 0.38% | 23,303 |
| Feb 24, 2026 | 10,100.00 | 10,165.00 | 9,811.00 | 9,924.50 | 9,924.50 | -1.41% | 13,073 |
| Feb 23, 2026 | 10,106.50 | 10,325.00 | 9,942.50 | 10,066.00 | 10,066.00 | 1.15% | 25,607 |
| Feb 20, 2026 | 9,921.50 | 10,090.00 | 9,755.00 | 9,952.00 | 9,952.00 | 0.58% | 22,550 |
| Feb 19, 2026 | 10,456.50 | 10,460.00 | 9,830.00 | 9,894.50 | 9,894.50 | -3.36% | 34,482 |
| 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 |