Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 11,150
+217 (1.98%)
May 22, 2026, 3:29 PM IST
NSE:DYNAMATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,932.00 | 11,344.00 | 10,769.00 | 11,170.00 | 11,170.00 | 2.17% | 22,456 |
| May 21, 2026 | 10,500.00 | 11,099.00 | 10,500.00 | 10,933.00 | 10,933.00 | 4.71% | 26,324 |
| May 20, 2026 | 10,583.00 | 10,583.00 | 9,950.00 | 10,441.00 | 10,441.00 | -3.89% | 58,942 |
| May 19, 2026 | 10,639.00 | 11,000.00 | 10,601.00 | 10,864.00 | 10,864.00 | 2.37% | 15,687 |
| May 18, 2026 | 10,685.00 | 10,703.00 | 10,433.00 | 10,613.00 | 10,613.00 | -1.15% | 14,854 |
| May 15, 2026 | 10,950.00 | 11,024.00 | 10,622.00 | 10,736.00 | 10,736.00 | -1.25% | 13,914 |
| May 14, 2026 | 10,737.00 | 11,125.00 | 10,522.00 | 10,872.00 | 10,872.00 | 1.47% | 48,514 |
| May 13, 2026 | 10,650.00 | 11,288.00 | 10,540.00 | 10,714.00 | 10,714.00 | -0.37% | 27,176 |
| May 12, 2026 | 11,307.00 | 11,349.00 | 10,370.00 | 10,754.00 | 10,754.00 | -5.02% | 31,020 |
| May 11, 2026 | 12,501.00 | 12,501.00 | 11,250.00 | 11,322.00 | 11,322.00 | -9.64% | 49,895 |
| May 8, 2026 | 12,449.00 | 12,875.00 | 12,275.00 | 12,530.00 | 12,530.00 | 1.01% | 32,379 |
| May 7, 2026 | 12,399.00 | 12,640.00 | 12,184.00 | 12,405.00 | 12,405.00 | 0.18% | 28,938 |
| May 6, 2026 | 12,354.00 | 12,425.00 | 11,658.00 | 12,383.00 | 12,383.00 | 1.32% | 45,086 |
| May 5, 2026 | 11,483.00 | 12,300.00 | 11,351.00 | 12,222.00 | 12,222.00 | 6.45% | 47,967 |
| May 4, 2026 | 11,750.00 | 11,828.00 | 11,382.00 | 11,481.00 | 11,481.00 | -0.75% | 14,663 |
| Apr 30, 2026 | 11,788.00 | 11,791.00 | 11,500.00 | 11,568.00 | 11,568.00 | -1.89% | 13,955 |
| Apr 29, 2026 | 11,852.50 | 12,024.00 | 11,410.00 | 11,791.00 | 11,791.00 | 0.28% | 30,461 |
| Apr 28, 2026 | 12,417.00 | 12,417.00 | 11,624.50 | 11,758.50 | 11,758.50 | -5.30% | 39,787 |
| Apr 27, 2026 | 11,900.00 | 12,681.00 | 11,561.00 | 12,417.00 | 12,417.00 | 4.97% | 72,825 |
| 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 |