Dynemic Products Limited (NSE:DYNPRO)
India · Delayed Price · Currency is INR 231.75
-5.30 (-2.24%)
Sep 11, 2026, 3:30 PM IST
NSE:DYNPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 236.50 | 236.50 | 223.10 | 228.55 | 227.10 | -1.66% | 18,143 |
| Aug 27, 2026 | 234.55 | 234.95 | 231.35 | 232.40 | 230.93 | 0.56% | 7,205 |
| Aug 26, 2026 | 229.00 | 233.45 | 229.00 | 231.10 | 229.64 | 0.94% | 2,421 |
| Aug 25, 2026 | 236.00 | 236.00 | 227.10 | 228.95 | 227.50 | 0.18% | 12,314 |
| Aug 24, 2026 | 230.30 | 240.00 | 225.35 | 228.55 | 227.10 | -2.74% | 78,213 |
| Aug 21, 2026 | 236.10 | 238.00 | 231.05 | 235.00 | 233.51 | 1.23% | 20,785 |
| Aug 20, 2026 | 233.90 | 238.30 | 218.00 | 232.15 | 230.68 | 2.52% | 49,303 |
| Aug 19, 2026 | 228.00 | 229.10 | 224.40 | 226.45 | 225.02 | -0.85% | 17,936 |
| Aug 18, 2026 | 227.00 | 233.00 | 226.60 | 228.40 | 226.95 | -1.57% | 9,360 |
| Aug 17, 2026 | 232.75 | 232.75 | 226.20 | 232.05 | 230.58 | 0.09% | 8,225 |
| Aug 14, 2026 | 236.35 | 236.75 | 229.10 | 231.85 | 230.38 | -2.30% | 15,097 |
| Aug 13, 2026 | 260.00 | 269.00 | 235.35 | 237.30 | 235.80 | -9.46% | 55,227 |
| Aug 12, 2026 | 262.15 | 267.00 | 260.50 | 262.10 | 260.44 | 0.77% | 9,164 |
| Aug 11, 2026 | 264.65 | 268.95 | 256.35 | 260.10 | 258.45 | -3.56% | 10,547 |
| Aug 10, 2026 | 271.80 | 277.90 | 261.40 | 269.70 | 267.99 | 3.45% | 12,300 |
| Aug 7, 2026 | 260.40 | 264.00 | 255.30 | 260.70 | 259.05 | 0.04% | 7,759 |
| Aug 6, 2026 | 269.00 | 269.00 | 256.00 | 260.60 | 258.95 | -0.34% | 11,199 |
| Aug 5, 2026 | 260.00 | 269.75 | 258.00 | 261.50 | 259.85 | -1.56% | 4,697 |
| Aug 4, 2026 | 270.45 | 271.75 | 261.00 | 265.65 | 263.97 | 0.55% | 9,051 |
| Aug 3, 2026 | 275.00 | 275.00 | 260.60 | 264.20 | 262.53 | 0.41% | 19,622 |
| Jul 31, 2026 | 252.96 | 271.76 | 252.96 | 263.12 | 261.46 | 4.59% | 28,928 |
| Jul 30, 2026 | 251.40 | 256.79 | 250.41 | 251.57 | 249.98 | 0.08% | 11,608 |
| Jul 29, 2026 | 238.22 | 255.00 | 238.22 | 251.37 | 249.78 | 5.52% | 41,161 |
| Jul 28, 2026 | 239.92 | 242.19 | 235.28 | 238.22 | 236.71 | - | 4,599 |
| Jul 27, 2026 | 234.90 | 244.00 | 230.40 | 238.21 | 236.70 | 2.97% | 15,783 |
| Jul 24, 2026 | 235.15 | 237.44 | 230.25 | 231.33 | 229.87 | -1.17% | 3,465 |
| Jul 23, 2026 | 235.70 | 237.50 | 230.35 | 234.08 | 232.60 | -0.83% | 6,797 |
| Jul 22, 2026 | 236.29 | 249.59 | 234.41 | 236.04 | 234.55 | -0.11% | 8,152 |
| Jul 21, 2026 | 232.80 | 254.97 | 230.01 | 236.29 | 234.79 | 2.95% | 45,763 |
| Jul 20, 2026 | 235.50 | 235.50 | 228.59 | 229.52 | 228.07 | -0.48% | 5,034 |
| Jul 17, 2026 | 236.30 | 236.30 | 230.00 | 230.63 | 229.17 | -1.18% | 3,466 |
| Jul 16, 2026 | 228.35 | 237.89 | 228.35 | 233.39 | 231.91 | -0.02% | 14,099 |
| Jul 15, 2026 | 231.20 | 236.00 | 231.20 | 233.43 | 231.95 | 1.05% | 6,972 |
| Jul 14, 2026 | 232.91 | 234.28 | 229.05 | 231.00 | 229.54 | -1.23% | 6,161 |
| Jul 13, 2026 | 230.00 | 234.59 | 230.00 | 233.88 | 232.40 | 0.22% | 4,431 |
| Jul 10, 2026 | 240.30 | 240.30 | 231.00 | 233.36 | 231.88 | 0.50% | 6,359 |
| Jul 9, 2026 | 233.20 | 239.84 | 229.00 | 232.20 | 230.73 | -1.31% | 13,385 |
| Jul 8, 2026 | 233.58 | 240.10 | 229.71 | 235.29 | 233.80 | 1.43% | 17,393 |
| Jul 7, 2026 | 234.68 | 234.89 | 226.82 | 231.97 | 230.50 | -1.10% | 8,350 |
| Jul 6, 2026 | 235.35 | 236.70 | 232.05 | 234.54 | 233.06 | -0.45% | 5,223 |