Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 337.35
+1.50 (0.45%)
Sep 26, 2025, 3:30 PM IST
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 335.50 | 341.45 | 327.25 | 337.35 | 337.35 | 0.45% | 16,497 |
| Sep 25, 2025 | 352.95 | 352.95 | 333.05 | 335.85 | 335.85 | -3.42% | 20,458 |
| Sep 24, 2025 | 367.75 | 367.75 | 344.45 | 347.75 | 347.75 | -4.03% | 31,305 |
| Sep 23, 2025 | 351.60 | 365.00 | 346.05 | 362.35 | 362.35 | 2.84% | 26,847 |
| Sep 22, 2025 | 342.10 | 355.00 | 336.00 | 352.35 | 352.35 | 3.00% | 24,600 |
| Sep 19, 2025 | 352.25 | 354.60 | 339.15 | 342.10 | 342.10 | -2.45% | 18,591 |
| Sep 18, 2025 | 364.35 | 364.80 | 350.00 | 350.70 | 350.70 | -2.79% | 21,096 |
| Sep 17, 2025 | 367.90 | 368.00 | 359.00 | 360.75 | 360.75 | -1.41% | 14,147 |
| Sep 16, 2025 | 368.20 | 372.50 | 365.00 | 365.90 | 365.90 | -0.33% | 7,484 |
| Sep 15, 2025 | 370.30 | 384.00 | 365.00 | 367.10 | 367.10 | 0.60% | 24,848 |
| Sep 12, 2025 | 360.55 | 368.00 | 356.05 | 364.90 | 364.90 | 2.73% | 22,495 |
| Sep 11, 2025 | 374.05 | 377.25 | 353.35 | 355.20 | 355.20 | -5.24% | 41,930 |
| Sep 10, 2025 | 382.00 | 387.45 | 373.25 | 374.85 | 374.85 | -2.52% | 13,551 |
| Sep 9, 2025 | 379.40 | 388.70 | 375.00 | 384.55 | 384.55 | 1.87% | 10,490 |
| Sep 8, 2025 | 361.35 | 382.45 | 358.55 | 377.50 | 377.50 | 2.39% | 28,946 |
| Sep 5, 2025 | 370.10 | 374.00 | 362.35 | 368.70 | 368.70 | -0.95% | 11,393 |
| Sep 4, 2025 | 375.00 | 377.70 | 370.05 | 372.25 | 372.25 | -0.29% | 18,159 |
| Sep 3, 2025 | 378.85 | 378.85 | 371.50 | 373.35 | 373.35 | -0.80% | 9,861 |
| Sep 2, 2025 | 368.05 | 379.90 | 365.85 | 376.35 | 376.35 | 2.13% | 19,444 |
| Sep 1, 2025 | 377.55 | 377.55 | 367.00 | 368.50 | 368.50 | -1.62% | 29,834 |
| Aug 29, 2025 | 390.15 | 392.85 | 372.00 | 374.55 | 374.55 | -4.21% | 37,271 |
| Aug 28, 2025 | 386.55 | 403.00 | 376.30 | 391.00 | 391.00 | -0.14% | 74,975 |
| Aug 26, 2025 | 405.15 | 410.95 | 388.25 | 391.55 | 391.55 | -2.87% | 29,127 |
| Aug 25, 2025 | 393.70 | 415.80 | 392.95 | 403.10 | 403.10 | 3.00% | 121,576 |
| Aug 22, 2025 | 377.90 | 405.45 | 375.10 | 391.35 | 391.35 | 4.08% | 52,617 |
| Aug 21, 2025 | 378.95 | 387.40 | 370.80 | 376.00 | 376.00 | -0.29% | 39,683 |
| Aug 20, 2025 | 380.20 | 383.85 | 363.60 | 377.10 | 377.10 | -2.31% | 28,021 |
| Aug 19, 2025 | 386.50 | 395.00 | 382.40 | 386.00 | 386.00 | -0.13% | 57,342 |
| Aug 18, 2025 | 346.60 | 390.00 | 346.60 | 386.50 | 386.50 | 11.51% | 109,738 |
| Aug 14, 2025 | 355.50 | 359.15 | 331.30 | 346.60 | 346.60 | -1.90% | 86,631 |
| Aug 13, 2025 | 348.95 | 371.50 | 327.60 | 353.30 | 353.30 | 1.87% | 162,984 |
| Aug 12, 2025 | 360.25 | 365.50 | 330.00 | 346.80 | 346.80 | -2.53% | 141,042 |
| Aug 11, 2025 | 342.90 | 361.45 | 342.90 | 355.80 | 355.80 | 5.30% | 48,725 |
| Aug 8, 2025 | 347.75 | 347.75 | 336.45 | 337.90 | 337.90 | -1.90% | 7,340 |
| Aug 7, 2025 | 339.65 | 348.00 | 333.90 | 344.45 | 344.45 | 1.23% | 17,458 |
| Aug 6, 2025 | 354.80 | 360.45 | 335.75 | 340.25 | 340.25 | -3.97% | 23,377 |
| Aug 5, 2025 | 347.25 | 368.40 | 344.95 | 354.30 | 354.30 | 2.03% | 11,405 |
| Aug 4, 2025 | 349.55 | 352.00 | 330.90 | 347.25 | 347.25 | 0.33% | 25,600 |
| Aug 1, 2025 | 362.70 | 367.50 | 343.50 | 346.10 | 346.10 | -5.37% | 21,454 |
| Jul 31, 2025 | 356.35 | 369.20 | 354.15 | 365.75 | 365.75 | -0.26% | 25,826 |
| Jul 30, 2025 | 366.00 | 377.05 | 361.05 | 366.70 | 366.70 | 1.64% | 29,053 |
| Jul 29, 2025 | 346.45 | 365.00 | 345.00 | 360.80 | 360.80 | 4.11% | 26,591 |
| Jul 28, 2025 | 353.95 | 359.45 | 338.80 | 346.55 | 346.55 | -1.31% | 43,628 |
| Jul 25, 2025 | 364.35 | 384.00 | 345.35 | 351.15 | 351.15 | -3.79% | 248,145 |
| Jul 24, 2025 | 348.05 | 369.80 | 348.05 | 365.00 | 365.00 | 4.90% | 49,611 |
| Jul 23, 2025 | 357.00 | 357.00 | 343.45 | 347.95 | 347.95 | -1.56% | 26,414 |
| Jul 22, 2025 | 357.80 | 357.80 | 349.00 | 353.45 | 353.45 | -0.72% | 26,333 |
| Jul 21, 2025 | 355.45 | 381.35 | 350.35 | 356.00 | 356.00 | 0.17% | 251,520 |
| Jul 18, 2025 | 338.30 | 368.70 | 335.10 | 355.40 | 355.40 | 5.43% | 378,866 |
| Jul 17, 2025 | 343.55 | 347.70 | 335.95 | 337.10 | 337.10 | -1.14% | 34,713 |