Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 226.37
-0.63 (-0.28%)
Nov 11, 2026, 2:28 PM IST
NSE:DYNPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 225.10 | 229.19 | 224.01 | 226.37 | 226.37 | -0.28% | 7,154 |
| Nov 9, 2026 | 226.97 | 228.48 | 222.50 | 227.00 | 227.00 | -0.11% | 6,680 |
| Nov 8, 2026 | 223.80 | 231.00 | 220.10 | 227.25 | 227.25 | 2.94% | 9,153 |
| Nov 6, 2026 | 220.06 | 223.18 | 220.00 | 220.75 | 220.75 | -0.40% | 5,070 |
| Nov 5, 2026 | 224.99 | 225.15 | 221.00 | 221.63 | 221.63 | 0.49% | 13,092 |
| Nov 4, 2026 | 225.02 | 226.99 | 218.02 | 220.56 | 220.56 | -0.20% | 16,680 |
| Nov 3, 2026 | 230.14 | 232.27 | 220.00 | 221.01 | 221.01 | -3.52% | 23,530 |
| Nov 2, 2026 | 230.17 | 237.59 | 226.55 | 229.07 | 229.07 | -0.70% | 22,117 |
| Oct 30, 2026 | 237.30 | 268.89 | 220.68 | 230.69 | 230.69 | -1.19% | 119,798 |
| Oct 29, 2026 | 237.30 | 240.00 | 232.00 | 233.47 | 233.47 | 0.18% | 11,034 |
| Oct 28, 2026 | 222.01 | 234.89 | 220.00 | 233.04 | 233.04 | 3.63% | 3,944 |
| Oct 27, 2026 | 226.29 | 237.17 | 223.00 | 224.88 | 224.88 | 1.37% | 10,176 |
| Oct 26, 2026 | 225.00 | 227.86 | 221.30 | 221.85 | 221.85 | -0.76% | 5,117 |
| Oct 23, 2026 | 230.00 | 233.48 | 222.00 | 223.54 | 223.54 | -3.24% | 10,363 |
| Oct 22, 2026 | 238.80 | 244.00 | 229.93 | 231.02 | 231.02 | -3.35% | 48,698 |
| Oct 21, 2026 | 245.00 | 247.52 | 238.50 | 239.03 | 239.03 | -2.61% | 20,023 |
| Oct 19, 2026 | 248.90 | 254.40 | 244.05 | 245.43 | 245.43 | -0.87% | 10,221 |
| Oct 16, 2026 | 238.45 | 269.00 | 238.00 | 247.59 | 247.59 | 3.59% | 83,759 |
| Oct 15, 2026 | 243.39 | 245.12 | 234.00 | 239.02 | 239.02 | -1.24% | 26,071 |
| Oct 14, 2026 | 234.00 | 247.45 | 230.37 | 242.03 | 242.03 | 3.62% | 19,900 |
| Oct 13, 2026 | 233.50 | 239.00 | 228.00 | 233.58 | 233.58 | -0.06% | 3,182 |
| Oct 12, 2026 | 229.87 | 235.00 | 229.87 | 233.72 | 233.72 | 1.87% | 9,026 |
| Oct 9, 2026 | 223.23 | 230.96 | 222.31 | 229.42 | 229.42 | 2.77% | 4,624 |
| Oct 8, 2026 | 227.93 | 229.79 | 220.10 | 223.23 | 223.23 | -1.53% | 6,033 |
| Oct 7, 2026 | 220.22 | 230.99 | 217.60 | 226.70 | 226.70 | 2.32% | 7,094 |
| Oct 6, 2026 | 225.58 | 225.59 | 220.00 | 221.55 | 221.55 | 0.50% | 4,792 |
| Oct 5, 2026 | 224.67 | 229.49 | 218.25 | 220.44 | 220.44 | -1.84% | 7,281 |
| Oct 1, 2026 | 225.27 | 226.50 | 220.57 | 224.58 | 224.58 | 0.45% | 3,562 |
| Sep 30, 2026 | 226.00 | 227.02 | 221.00 | 223.58 | 223.58 | 0.44% | 5,756 |
| Sep 29, 2026 | 224.01 | 228.87 | 221.71 | 222.60 | 222.60 | -0.93% | 17,051 |
| Sep 28, 2026 | 230.45 | 231.45 | 223.52 | 224.70 | 224.70 | -1.97% | 12,296 |
| Sep 25, 2026 | 232.85 | 234.01 | 228.91 | 229.22 | 229.22 | -1.56% | 6,761 |
| Sep 24, 2026 | 235.13 | 236.93 | 232.00 | 232.85 | 232.85 | -0.74% | 7,401 |
| Sep 23, 2026 | 231.08 | 235.00 | 227.71 | 234.58 | 234.58 | 1.33% | 10,982 |
| Sep 22, 2026 | 230.95 | 232.46 | 228.93 | 231.51 | 231.51 | 0.67% | 6,561 |
| Sep 21, 2026 | 226.71 | 232.18 | 226.71 | 229.98 | 229.98 | 0.04% | 14,246 |
| Sep 18, 2026 | 230.05 | 232.00 | 228.00 | 229.89 | 229.89 | 0.90% | 4,824 |
| Sep 17, 2026 | 230.69 | 235.87 | 227.00 | 227.85 | 227.85 | -0.95% | 972 |
| Sep 16, 2026 | 226.61 | 231.39 | 224.40 | 230.04 | 230.04 | 0.92% | 9,782 |
| Sep 15, 2026 | 232.18 | 234.90 | 226.91 | 227.94 | 227.94 | -1.83% | 20,261 |
| Sep 11, 2026 | 235.00 | 235.00 | 231.00 | 232.18 | 232.18 | -1.43% | 10,634 |
| Sep 10, 2026 | 239.76 | 244.00 | 232.50 | 237.05 | 235.55 | 0.83% | 19,689 |
| Sep 9, 2026 | 232.30 | 240.00 | 231.00 | 235.09 | 233.60 | 0.78% | 18,946 |
| Sep 8, 2026 | 230.30 | 238.45 | 230.00 | 233.28 | 231.80 | 0.03% | 15,809 |
| Sep 7, 2026 | 239.50 | 239.50 | 228.94 | 233.20 | 231.72 | -1.21% | 13,546 |
| Sep 4, 2026 | 240.00 | 248.00 | 235.00 | 236.06 | 234.57 | -0.74% | 37,117 |
| Sep 3, 2026 | 228.11 | 246.40 | 228.11 | 237.81 | 236.31 | 3.82% | 56,324 |
| Sep 2, 2026 | 228.10 | 234.21 | 224.00 | 229.06 | 227.61 | -0.49% | 10,344 |
| Sep 1, 2026 | 228.57 | 235.00 | 228.00 | 230.19 | 228.73 | 1.18% | 5,016 |
| Aug 31, 2026 | 228.60 | 237.70 | 220.10 | 227.50 | 226.06 | -0.46% | 10,873 |