Dynamatic Technologies Limited (BOM:505242)
India
· Delayed Price · Currency is INR 10,261
-469 (-4.37%)
At close: Mar 9, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,500.05 | 10,500.05 | 10,123.70 | 10,260.85 | 10,260.85 | -4.37% | 635 |
| Mar 6, 2026 | 10,800.00 | 10,921.90 | 10,506.00 | 10,729.45 | 10,729.45 | 0.45% | 1,386 |
| Mar 5, 2026 | 10,643.10 | 10,931.95 | 10,456.90 | 10,681.20 | 10,681.20 | -0.14% | 1,400 |
| Mar 4, 2026 | 9,900.05 | 10,870.15 | 9,900.05 | 10,696.55 | 10,696.55 | 3.91% | 2,739 |
| Mar 2, 2026 | 9,711.50 | 10,460.00 | 9,711.50 | 10,294.10 | 10,294.10 | 2.60% | 1,965 |
| Feb 27, 2026 | 10,120.00 | 10,120.00 | 9,902.05 | 10,032.95 | 10,032.95 | -0.48% | 517 |
| Feb 26, 2026 | 10,040.00 | 10,442.70 | 9,840.45 | 10,081.35 | 10,081.35 | 1.34% | 751 |
| Feb 25, 2026 | 9,941.35 | 10,285.00 | 9,870.00 | 9,947.90 | 9,947.90 | 0.25% | 858 |
| Feb 24, 2026 | 10,050.00 | 10,050.00 | 9,802.90 | 9,922.85 | 9,922.85 | -1.41% | 564 |
| Feb 23, 2026 | 9,985.15 | 10,310.45 | 9,976.15 | 10,065.10 | 10,065.10 | 1.25% | 1,030 |
| Feb 20, 2026 | 9,800.05 | 10,078.15 | 9,751.05 | 9,941.00 | 9,941.00 | 0.40% | 1,171 |
| Feb 19, 2026 | 10,300.05 | 10,407.05 | 9,849.80 | 9,901.30 | 9,901.30 | -3.35% | 986 |
| Feb 18, 2026 | 10,276.35 | 10,904.30 | 10,033.00 | 10,244.85 | 10,244.85 | 1.47% | 4,942 |
| Feb 17, 2026 | 9,425.00 | 10,250.00 | 9,425.00 | 10,096.80 | 10,096.80 | 6.81% | 2,553 |
| Feb 16, 2026 | 9,424.75 | 9,640.75 | 9,371.00 | 9,453.20 | 9,453.20 | -0.09% | 670 |
| Feb 13, 2026 | 9,714.40 | 9,714.40 | 9,413.40 | 9,461.55 | 9,461.55 | -2.60% | 512 |
| Feb 12, 2026 | 9,436.90 | 9,814.00 | 9,406.75 | 9,714.40 | 9,709.40 | 2.38% | 792 |
| Feb 11, 2026 | 9,491.00 | 9,572.25 | 9,351.00 | 9,488.30 | 9,483.42 | -0.25% | 683 |
| Feb 10, 2026 | 9,450.00 | 9,630.00 | 9,100.70 | 9,511.65 | 9,506.75 | 1.45% | 2,283 |
| Feb 9, 2026 | 8,905.05 | 9,467.20 | 8,900.00 | 9,375.80 | 9,370.97 | 9.49% | 6,683 |
| Feb 6, 2026 | 8,539.50 | 8,573.50 | 8,300.00 | 8,563.45 | 8,559.04 | -0.53% | 441 |
| Feb 5, 2026 | 8,848.00 | 8,848.00 | 8,570.00 | 8,609.50 | 8,605.07 | -2.48% | 631 |
| Feb 4, 2026 | 8,750.00 | 9,026.60 | 8,750.00 | 8,828.75 | 8,824.21 | 1.04% | 604 |
| Feb 3, 2026 | 8,699.00 | 8,845.85 | 8,565.50 | 8,738.25 | 8,733.75 | 5.60% | 1,143 |
| Feb 2, 2026 | 8,364.70 | 8,376.15 | 8,085.00 | 8,275.10 | 8,270.84 | -1.12% | 796 |
| Feb 1, 2026 | 8,773.35 | 9,067.75 | 8,253.50 | 8,368.50 | 8,364.19 | -5.00% | 1,421 |
| Jan 30, 2026 | 8,135.30 | 8,845.75 | 8,079.25 | 8,809.20 | 8,804.67 | 8.28% | 2,539 |
| Jan 29, 2026 | 8,166.00 | 8,399.00 | 8,092.00 | 8,135.30 | 8,131.11 | -0.16% | 1,871 |
| Jan 28, 2026 | 7,942.25 | 8,205.00 | 7,901.95 | 8,148.20 | 8,144.01 | 2.52% | 1,782 |
| Jan 27, 2026 | 7,870.00 | 7,999.00 | 7,718.00 | 7,948.05 | 7,943.96 | 0.52% | 1,518 |
| Jan 23, 2026 | 8,260.00 | 8,260.00 | 7,789.00 | 7,906.95 | 7,902.88 | -4.19% | 1,130 |
| Jan 22, 2026 | 8,070.85 | 8,305.95 | 8,053.80 | 8,252.65 | 8,248.40 | 3.20% | 920 |
| Jan 21, 2026 | 8,320.50 | 8,366.95 | 7,700.00 | 7,996.80 | 7,992.68 | -4.22% | 2,362 |
| Jan 20, 2026 | 9,199.95 | 9,199.95 | 8,305.00 | 8,349.05 | 8,344.75 | -4.04% | 1,088 |
| Jan 19, 2026 | 8,926.60 | 8,963.00 | 8,640.00 | 8,700.95 | 8,696.47 | -2.78% | 461 |
| Jan 16, 2026 | 9,095.50 | 9,134.95 | 8,905.00 | 8,950.00 | 8,945.39 | -1.72% | 323 |
| Jan 14, 2026 | 9,018.00 | 9,135.20 | 8,917.70 | 9,106.85 | 9,102.16 | 0.71% | 410 |
| Jan 13, 2026 | 9,198.00 | 9,199.00 | 9,005.00 | 9,042.80 | 9,038.15 | -0.87% | 477 |
| Jan 12, 2026 | 8,750.00 | 9,159.90 | 8,616.20 | 9,122.40 | 9,117.70 | 3.82% | 1,011 |
| Jan 9, 2026 | 8,863.60 | 9,038.95 | 8,747.80 | 8,787.15 | 8,782.63 | -0.86% | 1,283 |
| Jan 8, 2026 | 9,099.25 | 9,099.25 | 8,818.45 | 8,863.60 | 8,859.04 | -2.28% | 717 |
| Jan 7, 2026 | 9,238.85 | 9,238.85 | 9,030.00 | 9,070.05 | 9,065.38 | -1.83% | 579 |
| Jan 6, 2026 | 9,327.00 | 9,646.55 | 9,200.55 | 9,238.85 | 9,234.09 | -1.02% | 1,312 |
| Jan 5, 2026 | 9,471.75 | 9,471.75 | 9,249.15 | 9,334.00 | 9,329.20 | -1.77% | 854 |
| Jan 2, 2026 | 9,323.75 | 9,539.95 | 9,279.50 | 9,502.55 | 9,497.66 | 2.45% | 720 |
| Jan 1, 2026 | 9,372.10 | 9,625.00 | 9,153.20 | 9,275.30 | 9,270.53 | -1.06% | 927 |
| Dec 31, 2025 | 9,407.75 | 9,476.95 | 9,257.60 | 9,374.75 | 9,369.92 | -0.35% | 1,003 |
| Dec 30, 2025 | 9,539.25 | 9,734.05 | 9,357.45 | 9,407.70 | 9,402.86 | -1.38% | 1,562 |
| Dec 29, 2025 | 9,551.55 | 9,625.00 | 9,367.00 | 9,539.25 | 9,534.34 | -0.15% | 556 |
| Dec 26, 2025 | 9,686.00 | 10,017.00 | 9,458.75 | 9,553.70 | 9,548.78 | -1.20% | 2,238 |
| Dec 24, 2025 | 9,850.00 | 9,866.15 | 9,635.00 | 9,669.95 | 9,664.97 | -1.82% | 593 |
| Dec 23, 2025 | 9,770.00 | 9,900.00 | 9,608.95 | 9,848.95 | 9,843.88 | 0.37% | 578 |
| Dec 22, 2025 | 9,498.70 | 9,900.00 | 9,467.30 | 9,812.65 | 9,807.60 | 3.11% | 1,975 |
| Dec 19, 2025 | 8,991.00 | 9,556.00 | 8,991.00 | 9,516.90 | 9,512.00 | 5.07% | 2,357 |
| Dec 18, 2025 | 9,004.50 | 9,128.65 | 8,716.00 | 9,057.75 | 9,053.09 | 0.59% | 1,340 |
| Dec 17, 2025 | 8,847.15 | 9,030.70 | 8,659.90 | 9,004.50 | 8,999.87 | 1.91% | 981 |
| Dec 16, 2025 | 9,398.95 | 9,398.95 | 8,751.00 | 8,835.70 | 8,831.15 | -3.63% | 1,373 |
| Dec 15, 2025 | 9,265.00 | 9,520.50 | 9,143.35 | 9,168.10 | 9,163.38 | -0.99% | 840 |
| Dec 12, 2025 | 9,608.85 | 9,608.85 | 9,166.00 | 9,260.10 | 9,255.33 | -0.13% | 1,857 |
| Dec 11, 2025 | 9,541.00 | 9,606.50 | 9,245.40 | 9,271.85 | 9,267.08 | -3.88% | 1,453 |
| Dec 10, 2025 | 11,500.00 | 11,500.00 | 9,413.10 | 9,646.55 | 9,641.58 | -0.25% | 1,943 |
| Dec 9, 2025 | 9,000.00 | 9,750.00 | 8,800.00 | 9,670.80 | 9,665.82 | 6.79% | 5,470 |
| Dec 8, 2025 | 8,600.00 | 9,253.55 | 8,600.00 | 9,056.30 | 9,051.64 | 6.84% | 7,362 |
| Dec 5, 2025 | 8,573.90 | 8,573.90 | 8,375.45 | 8,476.35 | 8,471.99 | -1.45% | 945 |
| Dec 4, 2025 | 8,701.75 | 8,904.50 | 8,566.10 | 8,601.25 | 8,596.82 | -2.56% | 879 |
| Dec 3, 2025 | 9,099.55 | 9,154.15 | 8,762.95 | 8,827.60 | 8,823.06 | -2.76% | 658 |
| Dec 2, 2025 | 9,159.20 | 9,189.85 | 8,978.35 | 9,077.70 | 9,073.03 | -1.62% | 376 |
| Dec 1, 2025 | 9,249.00 | 9,457.25 | 9,124.00 | 9,227.45 | 9,222.70 | -0.09% | 1,112 |
| Nov 28, 2025 | 8,909.60 | 9,321.40 | 8,870.00 | 9,236.15 | 9,231.40 | 4.21% | 1,749 |
| Nov 27, 2025 | 9,131.40 | 9,199.95 | 8,850.40 | 8,863.00 | 8,858.44 | -2.35% | 357 |
| Nov 26, 2025 | 9,022.45 | 9,157.45 | 8,988.80 | 9,076.30 | 9,071.63 | 0.66% | 402 |
| Nov 25, 2025 | 8,995.00 | 9,056.55 | 8,825.00 | 9,016.95 | 9,012.31 | 0.49% | 418 |
| Nov 24, 2025 | 9,100.00 | 9,193.50 | 8,942.00 | 8,972.75 | 8,968.13 | -2.85% | 842 |
| Nov 21, 2025 | 9,746.20 | 9,746.20 | 9,184.00 | 9,235.55 | 9,230.80 | -5.24% | 826 |
| Nov 20, 2025 | 9,754.80 | 9,830.00 | 9,615.25 | 9,746.20 | 9,741.18 | 0.24% | 560 |
| Nov 19, 2025 | 9,510.00 | 9,851.15 | 9,491.15 | 9,723.25 | 9,718.25 | 2.14% | 1,048 |
| Nov 18, 2025 | 9,546.95 | 9,668.40 | 9,375.90 | 9,519.75 | 9,514.85 | -0.82% | 708 |
| Nov 17, 2025 | 9,799.95 | 9,799.95 | 9,475.55 | 9,598.85 | 9,593.91 | -1.16% | 1,387 |
| Nov 14, 2025 | 9,106.40 | 9,754.80 | 9,106.40 | 9,711.95 | 9,706.95 | 5.52% | 5,362 |
| Nov 13, 2025 | 9,013.45 | 9,236.50 | 8,999.00 | 9,203.85 | 9,199.11 | 1.10% | 1,114 |
| Nov 12, 2025 | 9,299.30 | 9,299.30 | 8,958.65 | 9,103.40 | 9,098.71 | -2.11% | 1,383 |
| Nov 11, 2025 | 8,697.95 | 9,549.00 | 8,462.45 | 9,299.35 | 9,294.56 | 2.50% | 5,588 |
| Nov 10, 2025 | 8,522.05 | 9,215.70 | 8,522.05 | 9,072.45 | 9,067.78 | 6.50% | 8,562 |
| Nov 7, 2025 | 8,299.00 | 8,634.45 | 8,108.45 | 8,518.35 | 8,513.97 | 2.88% | 2,532 |
| Nov 6, 2025 | 8,494.50 | 8,552.35 | 8,204.95 | 8,279.75 | 8,275.49 | -2.17% | 1,858 |
| Nov 4, 2025 | 8,057.70 | 8,728.45 | 8,057.70 | 8,463.05 | 8,458.69 | 5.02% | 5,030 |
| Nov 3, 2025 | 7,927.50 | 8,074.50 | 7,897.95 | 8,058.30 | 8,054.15 | 2.03% | 555 |
| Oct 31, 2025 | 7,705.45 | 7,965.85 | 7,675.85 | 7,897.65 | 7,893.59 | 2.83% | 950 |
| Oct 30, 2025 | 7,706.80 | 7,753.05 | 7,660.15 | 7,680.40 | 7,676.45 | -0.99% | 580 |
| Oct 29, 2025 | 7,834.30 | 7,884.00 | 7,631.45 | 7,757.00 | 7,753.01 | -0.41% | 1,314 |
| Oct 28, 2025 | 7,842.00 | 7,916.00 | 7,766.70 | 7,789.15 | 7,785.14 | -0.30% | 242 |
| Oct 27, 2025 | 7,893.55 | 7,941.25 | 7,758.60 | 7,812.85 | 7,808.83 | -1.89% | 713 |
| Oct 24, 2025 | 8,012.50 | 8,027.95 | 7,923.05 | 7,963.65 | 7,959.55 | -0.45% | 299 |
| Oct 23, 2025 | 8,177.50 | 8,299.00 | 7,923.50 | 7,999.95 | 7,995.83 | -1.93% | 1,706 |
| Oct 21, 2025 | 8,150.00 | 8,236.45 | 8,136.00 | 8,157.35 | 8,153.15 | 1.26% | 719 |
| Oct 20, 2025 | 7,903.45 | 8,092.25 | 7,884.50 | 8,055.55 | 8,051.40 | 1.92% | 733 |
| Oct 17, 2025 | 7,954.00 | 8,015.90 | 7,820.00 | 7,903.45 | 7,899.38 | -1.01% | 754 |
| Oct 16, 2025 | 7,818.80 | 8,255.55 | 7,818.80 | 7,984.20 | 7,980.09 | 2.12% | 3,491 |
| Oct 15, 2025 | 7,750.05 | 7,865.00 | 7,717.85 | 7,818.80 | 7,814.78 | 0.63% | 1,387 |
| Oct 14, 2025 | 7,753.05 | 7,858.45 | 7,650.00 | 7,769.95 | 7,765.95 | 0.32% | 1,208 |