Dynamatic Technologies Limited (BOM:505242)
India
· Delayed Price · Currency is INR 11,776
-687 (-5.51%)
At close: Apr 28, 2026
Dynamatic Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,416.95 | 12,416.95 | 11,666.00 | 11,775.50 | 11,775.50 | -5.51% | 1,106 |
| Apr 27, 2026 | 11,840.20 | 12,676.35 | 11,592.40 | 12,462.80 | 12,462.80 | 5.35% | 9,816 |
| Apr 24, 2026 | 11,808.45 | 12,249.85 | 11,707.10 | 11,829.55 | 11,829.55 | 1.37% | 2,134 |
| Apr 23, 2026 | 11,440.95 | 11,874.00 | 11,396.10 | 11,669.90 | 11,669.90 | 0.61% | 1,701 |
| Apr 22, 2026 | 10,811.05 | 11,755.05 | 10,811.00 | 11,599.10 | 11,599.10 | 7.29% | 3,610 |
| Apr 21, 2026 | 10,154.95 | 10,952.35 | 10,144.45 | 10,810.65 | 10,810.65 | 6.48% | 1,085 |
| Apr 20, 2026 | 10,328.00 | 10,375.00 | 10,133.65 | 10,152.85 | 10,152.85 | -1.70% | 343 |
| Apr 17, 2026 | 10,399.95 | 10,514.50 | 10,250.00 | 10,328.45 | 10,328.45 | 0.05% | 530 |
| Apr 16, 2026 | 10,505.05 | 10,505.05 | 10,188.05 | 10,323.15 | 10,323.15 | -0.53% | 258 |
| Apr 15, 2026 | 10,490.00 | 10,660.05 | 10,331.00 | 10,378.00 | 10,378.00 | - | 879 |
| Apr 13, 2026 | 10,123.20 | 10,490.00 | 10,010.30 | 10,377.85 | 10,377.85 | 0.29% | 409 |
| Apr 10, 2026 | 10,099.15 | 10,375.00 | 10,099.15 | 10,347.50 | 10,347.50 | 3.40% | 727 |
| Apr 9, 2026 | 9,889.90 | 10,300.00 | 9,801.00 | 10,007.60 | 10,007.60 | 1.10% | 868 |
| Apr 8, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,898.90 | 9,898.90 | 4.20% | 783 |
| Apr 7, 2026 | 9,281.30 | 9,598.00 | 9,281.30 | 9,500.35 | 9,500.35 | 1.62% | 468 |
| Apr 6, 2026 | 9,385.00 | 9,652.60 | 9,280.00 | 9,348.65 | 9,348.65 | -0.41% | 1,033 |
| Apr 2, 2026 | 9,125.95 | 9,441.65 | 9,100.00 | 9,387.45 | 9,387.45 | 0.16% | 861 |
| Apr 1, 2026 | 9,200.10 | 9,539.00 | 9,200.00 | 9,372.40 | 9,372.40 | 4.07% | 1,169 |
| Mar 30, 2026 | 9,000.00 | 9,118.30 | 8,771.60 | 9,005.70 | 9,005.70 | -0.70% | 1,257 |
| Mar 27, 2026 | 9,464.50 | 9,475.30 | 8,951.10 | 9,069.05 | 9,069.05 | -5.27% | 1,136 |
| Mar 25, 2026 | 9,663.40 | 9,930.15 | 9,500.00 | 9,573.55 | 9,573.55 | -0.93% | 25,270 |
| Mar 24, 2026 | 9,522.95 | 9,750.00 | 9,260.55 | 9,663.40 | 9,663.40 | 3.03% | 1,272 |
| Mar 23, 2026 | 9,553.00 | 9,553.00 | 9,233.05 | 9,379.45 | 9,379.45 | -3.18% | 800 |
| Mar 20, 2026 | 9,594.95 | 9,816.00 | 9,551.00 | 9,687.80 | 9,687.80 | 1.91% | 692 |
| Mar 19, 2026 | 9,695.05 | 9,737.90 | 9,459.45 | 9,506.25 | 9,506.25 | -3.25% | 1,033 |
| Mar 18, 2026 | 9,551.00 | 10,147.40 | 9,551.00 | 9,825.15 | 9,825.15 | 3.10% | 1,514 |
| Mar 17, 2026 | 9,380.55 | 9,564.60 | 9,230.05 | 9,529.95 | 9,529.95 | 2.11% | 418 |
| Mar 16, 2026 | 9,062.65 | 9,428.95 | 8,972.00 | 9,333.25 | 9,333.25 | 2.57% | 1,987 |
| Mar 13, 2026 | 9,501.15 | 9,552.05 | 9,050.00 | 9,099.30 | 9,099.30 | -6.09% | 1,334 |
| Mar 12, 2026 | 9,950.00 | 9,950.00 | 9,510.00 | 9,689.55 | 9,689.55 | -1.98% | 907 |
| Mar 11, 2026 | 10,452.50 | 10,488.00 | 9,770.00 | 9,884.90 | 9,884.90 | -6.35% | 1,502 |
| Mar 10, 2026 | 10,471.45 | 10,620.00 | 10,416.95 | 10,555.30 | 10,555.30 | 2.87% | 728 |
| 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 |