Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 235.49
-0.80 (-0.34%)
Jul 22, 2026, 3:29 PM IST
NSE:DYNPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 236.29 | 249.59 | 234.41 | 236.04 | 236.04 | -0.11% | 8,152 |
| Jul 21, 2026 | 232.80 | 254.97 | 230.01 | 236.29 | 236.29 | 2.95% | 45,763 |
| Jul 20, 2026 | 235.50 | 235.50 | 228.59 | 229.52 | 229.52 | -0.48% | 5,034 |
| Jul 17, 2026 | 236.30 | 236.30 | 230.00 | 230.63 | 230.63 | -1.18% | 3,466 |
| Jul 16, 2026 | 228.35 | 237.89 | 228.35 | 233.39 | 233.39 | -0.02% | 14,099 |
| Jul 15, 2026 | 231.20 | 236.00 | 231.20 | 233.43 | 233.43 | 1.05% | 6,972 |
| Jul 14, 2026 | 232.91 | 234.28 | 229.05 | 231.00 | 231.00 | -1.23% | 6,161 |
| Jul 13, 2026 | 230.00 | 234.59 | 230.00 | 233.88 | 233.88 | 0.22% | 4,431 |
| Jul 10, 2026 | 240.30 | 240.30 | 231.00 | 233.36 | 233.36 | 0.50% | 6,359 |
| Jul 9, 2026 | 233.20 | 239.84 | 229.00 | 232.20 | 232.20 | -1.31% | 13,385 |
| Jul 8, 2026 | 233.58 | 240.10 | 229.71 | 235.29 | 235.29 | 1.43% | 17,393 |
| Jul 7, 2026 | 234.68 | 234.89 | 226.82 | 231.97 | 231.97 | -1.10% | 8,350 |
| Jul 6, 2026 | 235.35 | 236.70 | 232.05 | 234.54 | 234.54 | -0.45% | 5,223 |
| Jul 3, 2026 | 235.35 | 244.49 | 234.11 | 235.60 | 235.60 | -0.92% | 4,633 |
| Jul 2, 2026 | 241.85 | 241.85 | 230.35 | 237.78 | 237.78 | -1.76% | 7,597 |
| Jul 1, 2026 | 235.99 | 244.96 | 235.55 | 242.05 | 242.05 | 1.77% | 8,723 |
| Jun 30, 2026 | 234.05 | 242.00 | 228.10 | 237.85 | 237.85 | 2.48% | 10,201 |
| Jun 29, 2026 | 235.25 | 238.85 | 229.35 | 232.10 | 232.10 | -1.32% | 2,743 |
| Jun 25, 2026 | 239.70 | 239.70 | 233.40 | 235.20 | 235.20 | 0.38% | 12,133 |
| Jun 24, 2026 | 228.40 | 236.15 | 228.00 | 234.30 | 234.30 | 2.54% | 24,200 |
| Jun 23, 2026 | 235.00 | 235.00 | 226.50 | 228.50 | 228.50 | -1.57% | 23,269 |
| Jun 22, 2026 | 230.05 | 238.85 | 230.05 | 232.15 | 232.15 | -0.02% | 7,871 |
| 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 |