Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 12,370
+141 (1.15%)
Oct 27, 2026, 3:30 PM IST
NSE:DYNAMATECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 12,299.00 | 12,699.00 | 12,237.00 | 12,370.00 | 12,370.00 | 1.15% | 12,313 |
| Oct 26, 2026 | 12,211.00 | 12,419.00 | 12,012.00 | 12,229.00 | 12,229.00 | -0.54% | 14,723 |
| Oct 23, 2026 | 12,591.00 | 12,606.00 | 11,899.00 | 12,296.00 | 12,296.00 | -2.34% | 29,050 |
| Oct 22, 2026 | 12,800.00 | 13,015.00 | 12,206.00 | 12,591.00 | 12,591.00 | -1.53% | 23,516 |
| Oct 21, 2026 | 13,621.00 | 13,691.00 | 12,561.00 | 12,787.00 | 12,787.00 | -6.12% | 28,393 |
| Oct 19, 2026 | 13,770.00 | 14,048.00 | 13,555.00 | 13,621.00 | 13,621.00 | -1.11% | 10,807 |
| Oct 16, 2026 | 13,750.00 | 13,944.00 | 13,600.00 | 13,774.00 | 13,774.00 | 1.00% | 19,591 |
| Oct 15, 2026 | 14,424.00 | 14,424.00 | 13,444.00 | 13,638.00 | 13,638.00 | -5.45% | 37,655 |
| Oct 14, 2026 | 13,936.00 | 14,498.00 | 13,875.00 | 14,424.00 | 14,424.00 | 3.14% | 18,300 |
| Oct 13, 2026 | 14,170.00 | 14,300.00 | 13,699.00 | 13,985.00 | 13,985.00 | -1.01% | 18,180 |
| Oct 12, 2026 | 13,429.00 | 14,220.00 | 13,429.00 | 14,128.00 | 14,128.00 | 6.06% | 28,117 |
| Oct 9, 2026 | 13,394.00 | 13,600.00 | 13,111.00 | 13,321.00 | 13,321.00 | -0.52% | 14,541 |
| Oct 8, 2026 | 13,723.00 | 13,859.00 | 13,220.00 | 13,391.00 | 13,391.00 | -2.42% | 21,879 |
| Oct 7, 2026 | 14,180.00 | 14,252.00 | 13,660.00 | 13,723.00 | 13,723.00 | -3.89% | 29,509 |
| Oct 6, 2026 | 14,300.00 | 14,409.00 | 14,111.00 | 14,279.00 | 14,279.00 | 0.20% | 25,746 |
| Oct 5, 2026 | 13,798.00 | 14,375.00 | 13,798.00 | 14,251.00 | 14,251.00 | 3.60% | 43,998 |
| Oct 1, 2026 | 13,611.00 | 13,996.00 | 13,300.00 | 13,756.00 | 13,756.00 | 1.07% | 42,592 |
| Sep 30, 2026 | 13,065.00 | 13,650.00 | 13,060.00 | 13,611.00 | 13,611.00 | 4.18% | 49,032 |
| Sep 29, 2026 | 13,049.00 | 13,149.00 | 12,723.00 | 13,065.00 | 13,065.00 | -0.56% | 34,803 |
| Sep 28, 2026 | 13,380.00 | 13,500.00 | 13,014.00 | 13,139.00 | 13,139.00 | -0.11% | 44,529 |
| Sep 25, 2026 | 12,541.00 | 13,287.00 | 12,490.00 | 13,153.00 | 13,153.00 | 4.80% | 38,127 |
| Sep 24, 2026 | 12,516.00 | 12,630.00 | 12,350.00 | 12,551.00 | 12,551.00 | -0.08% | 23,951 |
| Sep 23, 2026 | 12,659.00 | 12,966.00 | 12,463.00 | 12,561.00 | 12,561.00 | 0.36% | 37,310 |
| Sep 22, 2026 | 12,205.00 | 12,695.00 | 12,102.00 | 12,516.00 | 12,516.00 | 2.85% | 35,975 |
| Sep 21, 2026 | 12,180.00 | 12,205.00 | 11,933.00 | 12,169.00 | 12,169.00 | 0.90% | 10,449 |
| Sep 18, 2026 | 11,819.00 | 12,215.00 | 11,743.00 | 12,061.00 | 12,061.00 | 2.05% | 12,437 |
| Sep 17, 2026 | 12,030.00 | 12,454.00 | 11,762.00 | 11,819.00 | 11,819.00 | -2.14% | 22,275 |
| Sep 16, 2026 | 12,000.00 | 12,151.00 | 11,500.00 | 12,077.00 | 12,077.00 | 0.05% | 28,785 |
| Sep 15, 2026 | 12,201.00 | 12,277.00 | 11,925.00 | 12,071.00 | 12,071.00 | -0.21% | 22,745 |
| 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 |