Dynamatic Technologies Limited (NSE:DYNAMATECH)
India · Delayed Price · Currency is INR 10,352
+67 (0.65%)
Jul 21, 2026, 3:30 PM IST
NSE:DYNAMATECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10,286.00 | 10,437.00 | 10,241.00 | 10,352.00 | 10,352.00 | 0.65% | 6,791 |
| Jul 20, 2026 | 10,270.00 | 10,362.00 | 10,222.00 | 10,285.00 | 10,285.00 | -0.23% | 4,533 |
| Jul 17, 2026 | 10,537.00 | 10,543.00 | 10,212.00 | 10,309.00 | 10,309.00 | -2.16% | 9,663 |
| Jul 16, 2026 | 10,269.00 | 10,650.00 | 10,239.00 | 10,537.00 | 10,537.00 | 2.68% | 10,863 |
| Jul 15, 2026 | 10,330.00 | 10,470.00 | 10,202.00 | 10,262.00 | 10,262.00 | -0.72% | 7,261 |
| Jul 14, 2026 | 10,382.00 | 10,472.00 | 10,242.00 | 10,336.00 | 10,336.00 | -0.69% | 5,002 |
| Jul 13, 2026 | 10,641.00 | 10,712.00 | 10,181.00 | 10,408.00 | 10,408.00 | -2.62% | 19,618 |
| Jul 10, 2026 | 10,892.00 | 10,998.00 | 10,628.00 | 10,688.00 | 10,688.00 | -1.45% | 11,610 |
| Jul 9, 2026 | 10,649.00 | 11,149.00 | 10,605.00 | 10,845.00 | 10,845.00 | 2.79% | 13,834 |
| Jul 8, 2026 | 10,650.00 | 11,050.00 | 10,388.00 | 10,551.00 | 10,551.00 | -1.99% | 14,993 |
| Jul 7, 2026 | 10,761.00 | 10,956.00 | 10,482.00 | 10,765.00 | 10,765.00 | -0.26% | 13,091 |
| Jul 6, 2026 | 10,311.00 | 10,940.00 | 10,311.00 | 10,793.00 | 10,793.00 | 4.91% | 18,629 |
| Jul 3, 2026 | 10,418.00 | 10,570.00 | 10,177.00 | 10,288.00 | 10,288.00 | -1.30% | 12,519 |
| Jul 2, 2026 | 10,448.00 | 10,520.00 | 10,330.00 | 10,424.00 | 10,424.00 | 0.26% | 7,330 |
| Jul 1, 2026 | 10,470.00 | 10,710.00 | 10,370.00 | 10,397.00 | 10,397.00 | 0.04% | 9,957 |
| Jun 30, 2026 | 10,012.00 | 10,482.00 | 10,012.00 | 10,393.00 | 10,393.00 | 4.56% | 15,167 |
| Jun 29, 2026 | 10,180.00 | 10,335.00 | 9,773.00 | 9,940.00 | 9,940.00 | -2.85% | 33,069 |
| Jun 25, 2026 | 10,550.00 | 10,663.00 | 10,111.00 | 10,232.00 | 10,232.00 | -3.34% | 16,833 |
| Jun 24, 2026 | 10,550.00 | 10,800.00 | 10,540.00 | 10,586.00 | 10,586.00 | -0.33% | 7,360 |
| Jun 23, 2026 | 11,000.00 | 11,150.00 | 10,532.00 | 10,621.00 | 10,621.00 | -3.34% | 18,526 |
| Jun 22, 2026 | 10,923.00 | 11,069.00 | 10,846.00 | 10,988.00 | 10,988.00 | 0.60% | 8,308 |
| Jun 19, 2026 | 10,840.00 | 10,989.00 | 10,792.00 | 10,923.00 | 10,923.00 | 0.32% | 6,895 |
| Jun 18, 2026 | 10,718.00 | 11,128.00 | 10,718.00 | 10,888.00 | 10,888.00 | 1.60% | 15,866 |
| 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 |