Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 12,125
+582 (5.04%)
Sep 11, 2026, 3:30 PM IST
NSE:DYNAMATECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11,463.00 | 12,300.00 | 11,250.00 | 12,097.00 | 12,097.00 | 4.80% | 62,178 |
| Sep 10, 2026 | 11,625.00 | 11,785.00 | 11,402.00 | 11,543.00 | 11,543.00 | -0.71% | 12,225 |
| Sep 9, 2026 | 11,495.00 | 11,741.00 | 11,394.00 | 11,625.00 | 11,625.00 | 0.35% | 15,961 |
| Sep 8, 2026 | 11,520.00 | 11,689.00 | 11,450.00 | 11,584.00 | 11,584.00 | 0.13% | 10,021 |
| Sep 7, 2026 | 11,654.00 | 11,974.00 | 11,483.00 | 11,569.00 | 11,569.00 | -0.73% | 17,282 |
| Sep 4, 2026 | 11,560.00 | 11,775.00 | 11,558.00 | 11,654.00 | 11,654.00 | 1.06% | 8,608 |
| Sep 3, 2026 | 11,400.00 | 11,575.00 | 11,215.00 | 11,532.00 | 11,532.00 | 0.94% | 10,815 |
| Sep 2, 2026 | 11,612.00 | 11,612.00 | 11,350.00 | 11,425.00 | 11,425.00 | -2.17% | 9,361 |
| Sep 1, 2026 | 11,981.00 | 11,981.00 | 11,535.00 | 11,678.00 | 11,678.00 | -2.41% | 9,545 |
| Aug 31, 2026 | 11,436.00 | 12,030.00 | 11,353.00 | 11,966.00 | 11,966.00 | 4.63% | 29,910 |
| Aug 28, 2026 | 11,497.00 | 11,615.00 | 11,390.00 | 11,436.00 | 11,436.00 | -0.49% | 4,340 |
| Aug 27, 2026 | 11,495.00 | 11,848.00 | 11,411.00 | 11,497.00 | 11,492.00 | -0.11% | 10,773 |
| Aug 26, 2026 | 11,510.00 | 11,708.00 | 11,397.00 | 11,510.00 | 11,504.99 | -0.03% | 10,220 |
| Aug 25, 2026 | 11,650.00 | 11,658.00 | 11,410.00 | 11,514.00 | 11,508.99 | -1.13% | 8,848 |
| Aug 24, 2026 | 11,611.00 | 11,879.00 | 11,500.00 | 11,646.00 | 11,640.94 | 0.50% | 14,148 |
| Aug 21, 2026 | 11,768.00 | 11,850.00 | 11,550.00 | 11,588.00 | 11,582.96 | -1.50% | 12,937 |
| Aug 20, 2026 | 11,794.00 | 12,050.00 | 11,650.00 | 11,765.00 | 11,759.88 | 0.26% | 20,615 |
| Aug 19, 2026 | 12,000.00 | 12,213.00 | 11,601.00 | 11,735.00 | 11,729.90 | -0.30% | 25,587 |
| Aug 18, 2026 | 11,123.00 | 11,950.00 | 11,112.00 | 11,770.00 | 11,764.88 | 5.82% | 33,740 |
| Aug 17, 2026 | 11,145.00 | 11,388.00 | 10,996.00 | 11,123.00 | 11,118.16 | -0.58% | 16,143 |
| Aug 14, 2026 | 10,846.00 | 11,300.00 | 10,612.00 | 11,188.00 | 11,183.13 | 3.53% | 25,144 |
| Aug 13, 2026 | 10,677.00 | 11,085.00 | 10,677.00 | 10,810.00 | 10,802.30 | 1.27% | 19,687 |
| Aug 12, 2026 | 10,536.00 | 10,828.00 | 10,467.00 | 10,674.00 | 10,666.40 | 0.70% | 29,877 |
| Aug 11, 2026 | 11,130.00 | 11,237.00 | 10,405.00 | 10,600.00 | 10,592.45 | -4.92% | 54,362 |
| Aug 10, 2026 | 11,690.00 | 12,275.00 | 11,021.00 | 11,148.00 | 11,140.06 | -2.22% | 51,887 |
| Aug 7, 2026 | 11,403.00 | 11,844.00 | 11,002.00 | 11,401.00 | 11,392.88 | -0.02% | 26,226 |
| Aug 6, 2026 | 11,005.00 | 11,499.00 | 10,921.00 | 11,403.00 | 11,394.88 | 3.73% | 20,383 |
| Aug 5, 2026 | 10,750.00 | 11,040.00 | 10,750.00 | 10,993.00 | 10,985.17 | 2.24% | 13,788 |
| Aug 4, 2026 | 10,779.00 | 10,921.00 | 10,700.00 | 10,752.00 | 10,744.34 | -0.10% | 8,784 |
| Aug 3, 2026 | 10,356.00 | 10,985.00 | 10,356.00 | 10,763.00 | 10,755.33 | 4.10% | 17,854 |
| Jul 31, 2026 | 10,263.00 | 10,485.00 | 10,240.00 | 10,339.00 | 10,331.64 | 0.65% | 6,875 |
| Jul 30, 2026 | 10,234.00 | 10,450.00 | 10,177.00 | 10,272.00 | 10,264.68 | -0.57% | 8,059 |
| Jul 29, 2026 | 10,373.00 | 10,605.00 | 10,289.00 | 10,331.00 | 10,323.64 | -0.12% | 5,786 |
| Jul 28, 2026 | 10,599.00 | 10,599.00 | 10,316.00 | 10,343.00 | 10,335.63 | -1.92% | 7,005 |
| Jul 27, 2026 | 10,507.00 | 10,779.00 | 10,466.00 | 10,546.00 | 10,538.49 | 0.84% | 13,287 |
| Jul 24, 2026 | 10,100.00 | 10,497.00 | 10,100.00 | 10,458.00 | 10,450.55 | 2.72% | 8,615 |
| Jul 23, 2026 | 10,161.00 | 10,371.00 | 10,082.00 | 10,181.00 | 10,173.75 | 0.20% | 8,003 |
| Jul 22, 2026 | 10,320.00 | 10,440.00 | 10,057.00 | 10,161.00 | 10,153.76 | -1.85% | 13,895 |
| Jul 21, 2026 | 10,286.00 | 10,437.00 | 10,241.00 | 10,352.00 | 10,344.63 | 0.65% | 6,791 |
| Jul 20, 2026 | 10,270.00 | 10,362.00 | 10,222.00 | 10,285.00 | 10,277.67 | -0.23% | 4,533 |
| Jul 17, 2026 | 10,537.00 | 10,543.00 | 10,212.00 | 10,309.00 | 10,301.66 | -2.16% | 9,663 |
| Jul 16, 2026 | 10,269.00 | 10,650.00 | 10,239.00 | 10,537.00 | 10,529.49 | 2.68% | 10,863 |
| Jul 15, 2026 | 10,330.00 | 10,470.00 | 10,202.00 | 10,262.00 | 10,254.69 | -0.72% | 7,261 |
| Jul 14, 2026 | 10,382.00 | 10,472.00 | 10,242.00 | 10,336.00 | 10,328.64 | -0.69% | 5,002 |
| Jul 13, 2026 | 10,641.00 | 10,712.00 | 10,181.00 | 10,408.00 | 10,400.59 | -2.62% | 19,618 |
| Jul 10, 2026 | 10,892.00 | 10,998.00 | 10,628.00 | 10,688.00 | 10,680.39 | -1.45% | 11,610 |
| Jul 9, 2026 | 10,649.00 | 11,149.00 | 10,605.00 | 10,845.00 | 10,837.28 | 2.79% | 13,834 |
| Jul 8, 2026 | 10,650.00 | 11,050.00 | 10,388.00 | 10,551.00 | 10,543.48 | -1.99% | 14,993 |
| Jul 7, 2026 | 10,761.00 | 10,956.00 | 10,482.00 | 10,765.00 | 10,757.33 | -0.26% | 13,091 |
| Jul 6, 2026 | 10,311.00 | 10,940.00 | 10,311.00 | 10,793.00 | 10,785.31 | 4.91% | 18,629 |