Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 10,800
+83 (0.77%)
Jun 18, 2026, 3:30 PM IST
NSE:DYNAMATECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10,718.00 | 11,128.00 | 10,718.00 | 11,027.00 | - | 2.89% | 10,254 |
| Jun 17, 2026 | 10,450.00 | 10,779.00 | 10,450.00 | 10,717.00 | 10,717.00 | 2.62% | 10,193 |
| Jun 16, 2026 | 10,602.00 | 10,700.00 | 10,410.00 | 10,443.00 | 10,443.00 | -1.50% | 10,120 |
| Jun 15, 2026 | 10,503.00 | 10,850.00 | 10,441.00 | 10,602.00 | 10,602.00 | 4.24% | 26,291 |
| Jun 12, 2026 | 10,000.00 | 10,210.00 | 9,999.00 | 10,171.00 | 10,171.00 | 2.92% | 12,640 |
| Jun 11, 2026 | 9,943.00 | 10,114.00 | 9,769.00 | 9,882.00 | 9,882.00 | -0.61% | 17,986 |
| Jun 10, 2026 | 10,163.00 | 10,279.00 | 9,853.00 | 9,943.00 | 9,943.00 | -1.92% | 10,603 |
| Jun 9, 2026 | 10,225.00 | 10,356.00 | 10,021.00 | 10,138.00 | 10,138.00 | -0.35% | 12,074 |
| Jun 8, 2026 | 10,400.00 | 10,416.00 | 10,099.00 | 10,174.00 | 10,174.00 | -3.51% | 14,790 |
| Jun 5, 2026 | 10,493.00 | 10,651.00 | 10,376.00 | 10,544.00 | 10,544.00 | 0.90% | 8,913 |
| Jun 4, 2026 | 10,418.00 | 10,924.00 | 10,337.00 | 10,450.00 | 10,450.00 | -0.21% | 22,217 |
| Jun 3, 2026 | 10,368.00 | 10,604.00 | 10,200.00 | 10,472.00 | 10,472.00 | 1.46% | 12,575 |
| Jun 2, 2026 | 10,450.00 | 10,676.00 | 10,158.00 | 10,321.00 | 10,321.00 | -1.27% | 21,459 |
| Jun 1, 2026 | 11,245.00 | 11,250.00 | 10,410.00 | 10,454.00 | 10,454.00 | -6.01% | 27,877 |
| May 29, 2026 | 10,807.00 | 11,220.00 | 10,791.00 | 11,122.00 | 11,122.00 | 4.26% | 29,858 |
| May 27, 2026 | 10,999.00 | 10,999.00 | 10,421.00 | 10,668.00 | 10,668.00 | -3.17% | 47,089 |
| May 26, 2026 | 11,307.00 | 11,489.00 | 10,905.00 | 11,017.00 | 11,017.00 | -2.56% | 14,179 |
| May 25, 2026 | 11,301.00 | 11,630.00 | 11,165.00 | 11,306.00 | 11,306.00 | 1.22% | 30,513 |
| 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 |