Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 232.15
-0.05 (-0.02%)
Jun 22, 2026, 3:30 PM IST
NSE:DYNPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 229.25 | 236.45 | 228.20 | 232.20 | 232.20 | 0.78% | 5,722 |
| Jun 18, 2026 | 226.10 | 236.55 | 226.10 | 230.40 | 230.40 | 0.24% | 30,880 |
| Jun 17, 2026 | 233.50 | 237.10 | 228.00 | 229.85 | 229.85 | -0.61% | 33,861 |
| Jun 16, 2026 | 232.95 | 234.15 | 229.60 | 231.25 | 231.25 | -0.26% | 7,608 |
| Jun 15, 2026 | 229.00 | 239.60 | 229.00 | 231.85 | 231.85 | 1.42% | 25,051 |
| Jun 12, 2026 | 238.80 | 238.80 | 225.00 | 228.60 | 228.60 | -1.64% | 39,423 |
| Jun 11, 2026 | 246.25 | 248.45 | 230.60 | 232.40 | 232.40 | -5.62% | 11,133 |
| Jun 10, 2026 | 249.05 | 251.40 | 244.00 | 246.25 | 246.25 | -1.12% | 6,493 |
| Jun 9, 2026 | 246.10 | 249.95 | 246.10 | 249.05 | 249.05 | 1.65% | 4,635 |
| Jun 8, 2026 | 254.90 | 254.90 | 245.00 | 245.00 | 245.00 | -1.23% | 14,038 |
| Jun 5, 2026 | 253.00 | 256.35 | 246.00 | 248.05 | 248.05 | -2.82% | 20,082 |
| Jun 4, 2026 | 253.50 | 259.40 | 252.95 | 255.25 | 255.25 | -0.29% | 15,316 |
| Jun 3, 2026 | 257.35 | 266.65 | 254.15 | 256.00 | 256.00 | -0.56% | 26,326 |
| Jun 2, 2026 | 250.00 | 260.00 | 250.00 | 257.45 | 257.45 | 2.61% | 17,483 |
| Jun 1, 2026 | 245.00 | 265.90 | 245.00 | 250.90 | 250.90 | -2.47% | 55,777 |
| May 29, 2026 | 255.00 | 277.00 | 227.01 | 257.25 | 257.25 | 11.31% | 100,249 |
| May 27, 2026 | 232.49 | 234.08 | 230.00 | 231.12 | 231.12 | -0.60% | 5,261 |
| May 26, 2026 | 227.00 | 239.00 | 227.00 | 232.51 | 232.51 | 0.28% | 7,296 |
| May 25, 2026 | 231.50 | 233.48 | 227.13 | 231.86 | 231.86 | 1.59% | 10,982 |
| 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 |