Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 227.13
-1.11 (-0.49%)
May 25, 2026, 10:38 AM IST
NSE:DYNPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 226.95 | 230.01 | 226.50 | 228.24 | 228.24 | 0.50% | 8,463 |
| May 21, 2026 | 227.68 | 229.91 | 226.10 | 227.10 | 227.10 | -0.25% | 2,966 |
| May 20, 2026 | 224.39 | 228.77 | 223.30 | 227.67 | 227.67 | 1.42% | 5,498 |
| May 19, 2026 | 227.90 | 231.04 | 222.00 | 224.49 | 224.49 | -1.01% | 20,501 |
| May 18, 2026 | 227.00 | 235.99 | 222.00 | 226.77 | 226.77 | -4.36% | 13,712 |
| May 15, 2026 | 228.80 | 244.00 | 224.55 | 237.10 | 237.10 | 4.30% | 13,174 |
| May 14, 2026 | 232.02 | 232.90 | 226.10 | 227.33 | 227.33 | -2.57% | 11,522 |
| May 13, 2026 | 225.32 | 236.40 | 223.23 | 233.32 | 233.32 | 3.65% | 15,774 |
| May 12, 2026 | 228.40 | 233.02 | 223.11 | 225.11 | 225.11 | -2.75% | 18,885 |
| May 11, 2026 | 226.40 | 238.00 | 226.40 | 231.47 | 231.47 | -2.75% | 12,732 |
| May 8, 2026 | 235.32 | 243.40 | 234.74 | 238.02 | 238.02 | 0.04% | 14,670 |
| May 7, 2026 | 229.15 | 240.00 | 227.35 | 237.93 | 237.93 | 3.78% | 18,203 |
| May 6, 2026 | 231.01 | 233.00 | 225.00 | 229.26 | 229.26 | 0.59% | 6,910 |
| May 5, 2026 | 227.45 | 232.56 | 224.82 | 227.91 | 227.91 | 0.20% | 11,432 |
| May 4, 2026 | 237.00 | 237.01 | 223.00 | 227.45 | 227.45 | 1.96% | 9,628 |
| Apr 30, 2026 | 238.00 | 238.00 | 221.00 | 223.08 | 223.08 | -1.69% | 14,882 |
| Apr 29, 2026 | 233.00 | 239.63 | 226.10 | 226.92 | 226.92 | -3.31% | 29,043 |
| Apr 28, 2026 | 243.80 | 243.80 | 233.00 | 234.70 | 234.70 | -1.59% | 14,409 |
| Apr 27, 2026 | 232.00 | 242.99 | 232.00 | 238.48 | 238.48 | 2.38% | 12,456 |
| Apr 24, 2026 | 243.26 | 244.95 | 231.00 | 232.93 | 232.93 | -2.54% | 9,964 |
| Apr 23, 2026 | 236.73 | 243.54 | 230.00 | 238.99 | 238.99 | 0.12% | 14,385 |
| Apr 22, 2026 | 236.60 | 239.97 | 234.00 | 238.71 | 238.71 | 0.81% | 10,897 |
| Apr 21, 2026 | 248.41 | 248.41 | 235.30 | 236.80 | 236.80 | -2.78% | 13,351 |
| Apr 20, 2026 | 250.02 | 250.45 | 242.01 | 243.58 | 243.58 | -1.78% | 16,221 |
| Apr 17, 2026 | 254.50 | 254.50 | 246.50 | 248.00 | 248.00 | -1.30% | 16,066 |
| Apr 16, 2026 | 246.60 | 254.27 | 243.13 | 251.27 | 251.27 | 1.26% | 25,084 |
| Apr 15, 2026 | 233.98 | 252.00 | 233.98 | 248.14 | 248.14 | 7.24% | 52,368 |
| Apr 13, 2026 | 215.00 | 250.00 | 213.77 | 231.39 | 231.39 | 4.52% | 94,782 |
| Apr 10, 2026 | 227.72 | 233.81 | 219.00 | 221.39 | 221.39 | -0.19% | 20,989 |
| Apr 9, 2026 | 224.87 | 229.89 | 220.00 | 221.82 | 221.82 | -1.36% | 7,016 |
| Apr 8, 2026 | 228.55 | 234.23 | 222.01 | 224.87 | 224.87 | 1.29% | 13,282 |
| Apr 7, 2026 | 217.98 | 226.98 | 217.98 | 222.00 | 222.00 | 0.32% | 5,951 |
| Apr 6, 2026 | 212.00 | 224.99 | 210.61 | 221.30 | 221.30 | 2.60% | 10,746 |
| Apr 2, 2026 | 202.50 | 217.70 | 199.55 | 215.69 | 215.69 | 5.25% | 20,408 |
| Apr 1, 2026 | 198.90 | 215.44 | 198.90 | 204.94 | 204.94 | 6.31% | 28,470 |
| Mar 30, 2026 | 207.90 | 207.90 | 190.80 | 192.78 | 192.78 | -5.28% | 73,195 |
| Mar 27, 2026 | 220.00 | 220.00 | 201.00 | 203.53 | 203.53 | -7.50% | 63,064 |
| Mar 25, 2026 | 230.05 | 231.99 | 217.10 | 220.04 | 220.04 | -5.55% | 23,020 |
| Mar 24, 2026 | 232.99 | 236.09 | 222.19 | 232.96 | 232.96 | 1.54% | 31,991 |
| Mar 23, 2026 | 221.24 | 232.98 | 211.82 | 229.43 | 229.43 | 4.22% | 45,475 |
| Mar 20, 2026 | 229.33 | 229.89 | 218.00 | 220.13 | 220.13 | -0.83% | 19,518 |
| Mar 19, 2026 | 220.83 | 237.31 | 215.10 | 221.98 | 221.98 | -0.99% | 110,121 |
| Mar 18, 2026 | 206.00 | 228.00 | 204.00 | 224.19 | 224.19 | 9.43% | 41,558 |
| Mar 17, 2026 | 206.98 | 210.89 | 202.00 | 204.88 | 204.88 | 0.24% | 32,022 |
| Mar 16, 2026 | 200.60 | 213.70 | 200.60 | 204.38 | 204.38 | -0.25% | 29,048 |
| Mar 13, 2026 | 213.75 | 213.75 | 204.00 | 204.89 | 204.89 | -2.02% | 26,157 |
| Mar 12, 2026 | 212.12 | 217.12 | 204.52 | 209.12 | 209.12 | -1.41% | 71,280 |
| Mar 11, 2026 | 224.90 | 226.00 | 210.00 | 212.12 | 212.12 | -5.68% | 49,430 |
| Mar 10, 2026 | 223.43 | 228.20 | 222.62 | 224.90 | 224.90 | 1.74% | 42,272 |
| Mar 9, 2026 | 214.30 | 223.00 | 214.30 | 221.06 | 221.06 | -0.20% | 27,059 |