Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 227.27
+0.16 (0.07%)
Feb 19, 2026, 3:29 PM IST
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 227.60 | 229.75 | 225.20 | 227.11 | 227.11 | 1.28% | 7,938 |
| Feb 17, 2026 | 237.18 | 242.36 | 220.35 | 224.24 | 224.24 | -5.45% | 22,186 |
| Feb 16, 2026 | 241.10 | 248.64 | 236.35 | 237.17 | 237.17 | -3.15% | 8,607 |
| Feb 13, 2026 | 248.20 | 251.25 | 242.45 | 244.89 | 244.89 | -3.14% | 20,946 |
| Feb 12, 2026 | 251.45 | 254.95 | 249.90 | 252.82 | 252.82 | 1.04% | 9,200 |
| Feb 11, 2026 | 251.00 | 254.30 | 241.65 | 250.22 | 250.22 | -4.09% | 33,923 |
| Feb 10, 2026 | 225.00 | 263.68 | 221.02 | 260.88 | 260.88 | 18.72% | 203,146 |
| Feb 9, 2026 | 218.44 | 219.75 | 217.96 | 219.74 | 219.74 | 0.66% | 20,538 |
| Feb 6, 2026 | 225.00 | 225.00 | 215.01 | 218.31 | 218.31 | -0.30% | 10,781 |
| Feb 5, 2026 | 221.05 | 222.17 | 215.74 | 218.96 | 218.96 | -1.16% | 40,878 |
| Feb 4, 2026 | 224.81 | 225.72 | 219.10 | 221.53 | 221.53 | -1.45% | 40,103 |
| Feb 3, 2026 | 220.01 | 233.87 | 217.25 | 224.80 | 224.80 | 3.74% | 24,645 |
| Feb 2, 2026 | 220.00 | 220.00 | 213.88 | 216.69 | 216.69 | 1.18% | 7,427 |
| Feb 1, 2026 | 216.00 | 226.59 | 213.99 | 214.17 | 214.17 | -3.89% | 8,402 |
| Jan 30, 2026 | 216.30 | 224.40 | 215.50 | 222.85 | 222.85 | 3.03% | 14,290 |
| Jan 29, 2026 | 218.40 | 218.60 | 213.10 | 216.30 | 216.30 | -0.94% | 7,650 |
| Jan 28, 2026 | 212.65 | 219.60 | 212.60 | 218.35 | 218.35 | 2.66% | 6,351 |
| Jan 27, 2026 | 213.50 | 218.95 | 211.00 | 212.70 | 212.70 | -0.37% | 8,650 |
| Jan 23, 2026 | 215.55 | 216.20 | 212.55 | 213.50 | 213.50 | -0.93% | 6,499 |
| Jan 22, 2026 | 218.70 | 218.70 | 213.80 | 215.50 | 215.50 | 0.54% | 6,496 |
| Jan 21, 2026 | 217.65 | 218.90 | 211.00 | 214.35 | 214.35 | -1.13% | 17,537 |
| Jan 20, 2026 | 224.10 | 224.55 | 215.70 | 216.80 | 216.80 | -3.19% | 16,686 |
| Jan 19, 2026 | 229.00 | 232.65 | 220.15 | 223.95 | 223.95 | -2.46% | 11,775 |
| Jan 16, 2026 | 232.15 | 236.95 | 226.55 | 229.60 | 229.60 | -1.08% | 13,922 |
| Jan 14, 2026 | 227.80 | 234.50 | 225.95 | 232.10 | 232.10 | 1.91% | 13,945 |
| Jan 13, 2026 | 234.60 | 238.35 | 225.40 | 227.75 | 227.75 | -1.45% | 25,545 |
| Jan 12, 2026 | 243.80 | 243.80 | 229.80 | 231.10 | 231.10 | -5.19% | 22,511 |
| Jan 9, 2026 | 253.95 | 254.00 | 240.55 | 243.75 | 243.75 | -1.61% | 31,035 |
| Jan 8, 2026 | 251.25 | 251.90 | 246.50 | 247.75 | 247.75 | -1.37% | 11,630 |
| Jan 7, 2026 | 253.55 | 253.55 | 250.05 | 251.20 | 251.20 | -1.35% | 16,415 |
| Jan 6, 2026 | 253.00 | 256.90 | 250.00 | 254.65 | 254.65 | 0.67% | 11,443 |
| Jan 5, 2026 | 263.00 | 263.00 | 248.65 | 252.95 | 252.95 | -1.09% | 13,427 |
| Jan 2, 2026 | 251.75 | 258.15 | 245.80 | 255.75 | 255.75 | 3.04% | 55,023 |
| Jan 1, 2026 | 263.25 | 263.55 | 246.60 | 248.20 | 248.20 | -5.70% | 84,372 |
| Dec 31, 2025 | 254.60 | 270.85 | 254.60 | 263.20 | 263.20 | 3.40% | 17,900 |
| Dec 30, 2025 | 259.30 | 260.00 | 249.80 | 254.55 | 254.55 | -1.81% | 26,633 |
| Dec 29, 2025 | 266.50 | 270.95 | 256.35 | 259.25 | 259.25 | -2.92% | 13,403 |
| Dec 26, 2025 | 261.50 | 270.10 | 261.50 | 267.05 | 267.05 | -1.51% | 7,271 |
| Dec 24, 2025 | 265.25 | 277.45 | 265.25 | 271.15 | 271.15 | 2.24% | 17,321 |
| Dec 23, 2025 | 267.95 | 267.95 | 263.15 | 265.20 | 265.20 | -0.71% | 2,460 |
| Dec 22, 2025 | 260.00 | 268.75 | 260.00 | 267.10 | 267.10 | 1.64% | 7,169 |
| Dec 19, 2025 | 268.55 | 268.90 | 260.30 | 262.80 | 262.80 | -1.70% | 9,379 |
| Dec 18, 2025 | 267.25 | 268.55 | 265.00 | 267.35 | 267.35 | -0.04% | 3,810 |
| Dec 17, 2025 | 268.65 | 269.30 | 263.35 | 267.45 | 267.45 | -0.69% | 8,721 |
| Dec 16, 2025 | 272.65 | 272.95 | 264.35 | 269.30 | 269.30 | -1.23% | 26,151 |
| Dec 15, 2025 | 261.00 | 275.00 | 261.00 | 272.65 | 272.65 | 0.42% | 12,354 |
| Dec 12, 2025 | 266.40 | 273.30 | 265.50 | 271.50 | 271.50 | 3.55% | 7,951 |
| Dec 11, 2025 | 264.60 | 266.45 | 260.00 | 262.20 | 262.20 | -0.51% | 10,937 |
| Dec 10, 2025 | 272.60 | 272.60 | 263.00 | 263.55 | 263.55 | -1.33% | 5,440 |
| Dec 9, 2025 | 255.20 | 270.85 | 253.55 | 267.10 | 267.10 | 3.11% | 34,781 |