Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 403.10
+11.75 (3.00%)
Aug 25, 2025, 3:30 PM IST
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 339.25 | 348.00 | 338.00 | 341.00 | 341.00 | 1.44% | 44,132 |
| Jul 15, 2025 | 336.00 | 337.75 | 330.00 | 336.15 | 336.15 | 0.84% | 38,240 |
| Jul 14, 2025 | 333.40 | 350.85 | 326.85 | 333.35 | 333.35 | 0.97% | 87,407 |
| Jul 11, 2025 | 339.00 | 339.40 | 328.40 | 330.15 | 330.15 | -3.10% | 48,492 |
| Jul 10, 2025 | 338.50 | 354.20 | 331.10 | 340.70 | 340.70 | -0.41% | 264,684 |
| Jul 9, 2025 | 308.00 | 352.50 | 306.80 | 342.10 | 342.10 | 12.05% | 1,812,149 |
| Jul 8, 2025 | 298.00 | 319.00 | 295.00 | 305.30 | 305.30 | 3.21% | 115,209 |
| Jul 7, 2025 | 304.20 | 306.85 | 292.00 | 295.80 | 295.80 | -3.62% | 51,221 |
| Jul 4, 2025 | 307.05 | 312.00 | 301.80 | 306.90 | 306.90 | -0.07% | 50,604 |
| Jul 3, 2025 | 301.05 | 314.80 | 298.35 | 307.10 | 307.10 | 2.11% | 135,883 |
| Jul 2, 2025 | 299.25 | 316.00 | 297.35 | 300.75 | 300.75 | 0.50% | 66,671 |
| Jul 1, 2025 | 302.10 | 308.50 | 295.30 | 299.25 | 299.25 | -0.45% | 31,382 |
| Jun 30, 2025 | 287.00 | 314.70 | 283.35 | 300.60 | 300.60 | 5.36% | 146,888 |
| Jun 27, 2025 | 286.55 | 288.05 | 283.25 | 285.30 | 285.30 | 0.69% | 7,095 |
| Jun 26, 2025 | 286.70 | 288.65 | 282.50 | 283.35 | 283.35 | -0.89% | 16,115 |
| Jun 25, 2025 | 288.80 | 292.75 | 284.50 | 285.90 | 285.90 | -0.52% | 14,051 |
| Jun 24, 2025 | 288.00 | 292.00 | 285.00 | 287.40 | 287.40 | 0.49% | 5,781 |
| Jun 23, 2025 | 273.40 | 288.90 | 273.40 | 286.00 | 286.00 | 3.03% | 21,412 |
| Jun 20, 2025 | 278.80 | 287.20 | 276.05 | 277.60 | 277.60 | -0.43% | 21,415 |
| Jun 19, 2025 | 282.50 | 286.45 | 277.95 | 278.80 | 278.80 | -1.99% | 16,393 |
| Jun 18, 2025 | 284.05 | 291.70 | 280.55 | 284.45 | 284.45 | -1.39% | 14,715 |
| Jun 17, 2025 | 285.00 | 292.45 | 285.00 | 288.45 | 288.45 | 0.89% | 13,011 |
| Jun 16, 2025 | 288.00 | 291.00 | 283.80 | 285.90 | 285.90 | -1.50% | 17,256 |