Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 223.00
-3.92 (-1.73%)
Apr 30, 2026, 3:29 PM IST
NSE:DYNPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 228.01 | 232.73 | 219.01 | 221.51 | 221.51 | -1.57% | 43,844 |
| Mar 5, 2026 | 227.65 | 231.80 | 224.00 | 225.05 | 225.05 | 1.49% | 17,224 |
| Mar 4, 2026 | 226.63 | 226.63 | 215.55 | 221.74 | 221.74 | -2.00% | 21,807 |
| Mar 2, 2026 | 228.60 | 236.69 | 222.21 | 226.26 | 226.26 | -2.51% | 13,202 |
| Feb 27, 2026 | 230.36 | 241.53 | 229.54 | 232.09 | 232.09 | 0.20% | 36,000 |
| Feb 26, 2026 | 220.50 | 235.27 | 220.50 | 231.63 | 231.63 | 1.05% | 44,821 |
| Feb 25, 2026 | 226.44 | 238.17 | 226.44 | 229.22 | 229.22 | 1.21% | 17,457 |
| Feb 24, 2026 | 224.82 | 228.89 | 217.15 | 226.47 | 226.47 | 0.74% | 37,282 |
| Feb 23, 2026 | 224.57 | 230.52 | 222.00 | 224.81 | 224.81 | -0.39% | 20,167 |
| Feb 20, 2026 | 223.06 | 233.21 | 223.06 | 225.69 | 225.69 | -0.34% | 12,126 |
| Feb 19, 2026 | 226.97 | 236.07 | 221.95 | 226.45 | 226.45 | -0.29% | 31,830 |
| 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 |