Skip to main content
Dynamic Industries Limited (BOM:524818)
India flag India · Delayed Price · Currency is INR
107.36
-6.31 (-5.55%)
At close: Apr 28, 2026

Dynamic Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026105.33113.94105.33107.50107.500.13%1,314
Apr 28, 2026107.01114.82107.01107.36107.36-5.55%779
Apr 27, 2026103.11113.87103.11113.67113.673.74%462
Apr 24, 2026109.82111.70102.05109.57109.571.58%986
Apr 23, 2026109.82109.82103.00107.87107.873.72%1,278
Apr 22, 2026105.00105.00102.00104.00104.00-0.95%355
Apr 21, 2026109.81109.81105.00105.00105.00-2.51%508
Apr 20, 2026106.59107.87106.59107.70107.701.03%387
Apr 17, 2026105.97106.60105.97106.60106.60-0.02%237
Apr 16, 2026103.00107.32100.58106.62106.623.51%706
Apr 15, 2026102.32104.82102.32103.00103.000.66%705
Apr 13, 2026101.50102.32101.50102.32102.320.31%346
Apr 10, 202699.16102.3299.16102.00102.002.86%220
Apr 9, 202697.0099.8097.0099.1699.16-4.01%372
Apr 8, 2026103.30103.30103.30103.30103.304.81%20
Apr 7, 202697.6299.0096.0098.5698.564.83%1,007
Apr 6, 202697.0999.0094.0094.0294.02-2.87%1,475
Apr 2, 202696.0096.9492.0096.8096.800.83%292
Apr 1, 202691.0196.4490.5096.0096.005.48%113
Mar 30, 202696.3896.4787.0191.0191.01-1.88%477
Mar 27, 202690.0094.0090.0092.7592.75-3.32%360
Mar 25, 202688.7796.0188.7695.9495.949.01%1,727
Mar 24, 202688.1095.0085.3588.0188.01-6.51%6,981
Mar 23, 202690.0197.2690.0194.1494.14-0.89%230
Mar 20, 202695.4695.4694.9994.9994.99-31
Mar 19, 202697.3197.3192.5094.9994.99-2.75%1,012
Mar 18, 202692.7099.9992.7097.6897.6810.32%2,070
Mar 17, 202690.0093.0088.0588.5488.54-4.00%1,259
Mar 16, 202692.0096.9587.0292.2392.230.25%762
Mar 13, 202689.0093.8489.0092.0092.004.52%2,199
Mar 12, 202699.9599.9587.0288.0288.02-8.77%9,127
Mar 11, 202695.0098.8295.0096.4896.484.44%1,305
Mar 10, 202697.0097.0090.2092.3892.38-2.12%1,260
Mar 9, 202696.9096.9093.0094.3894.38-0.65%183
Mar 6, 202698.9098.9090.0095.0095.001.60%1,704
Mar 5, 202697.9097.9092.9993.5093.50-0.14%3,794
Mar 4, 202683.2097.0083.2093.6393.637.16%518
Mar 2, 202697.3097.3085.0087.3787.37-8.61%1,081
Feb 27, 202697.3597.3593.0095.6095.601.65%1,949
Feb 26, 202698.00102.3093.0594.0594.05-5.14%2,426
Feb 25, 2026108.40108.4098.6099.1599.15-6.86%3,058
Feb 24, 2026108.95108.95103.00106.45106.45-0.88%575
Feb 23, 2026114.75114.75104.00107.40107.40-2.01%2,926
Feb 20, 2026117.90117.90108.00109.60109.60-1.79%4,877
Feb 19, 2026122.35122.35111.15111.60111.60-6.45%2,845
Feb 18, 2026122.35122.35112.80119.30119.304.15%16
Feb 17, 2026122.95122.95112.20114.55114.55-3.66%1,532
Feb 16, 2026116.20122.35108.70118.90118.902.32%4,602
Feb 13, 2026117.10117.10110.00116.20116.203.11%1,122
Feb 12, 2026119.95119.95108.35112.70112.70-3.59%1,169
Feb 11, 2026117.25117.25116.90116.90116.900.30%2
Feb 10, 2026119.75119.75115.65116.55116.551.57%120
Feb 9, 2026124.00124.00108.15114.75114.75-0.52%369
Feb 6, 2026117.30117.30107.40115.35115.353.18%1,070
Feb 5, 2026124.90124.90110.00111.80111.80-5.49%1,970
Feb 4, 2026127.90127.90115.05118.30118.30-3.43%8,495
Feb 3, 2026119.85122.85106.75122.50122.509.67%4,127
Feb 2, 2026122.35122.35110.65111.70111.70-5.06%2,734
Feb 1, 2026120.00129.85116.50117.65117.65-7.83%585
Jan 30, 2026129.95129.95114.35127.65127.656.29%1,276
Jan 29, 2026117.35121.00116.90120.10120.104.53%1,375
Jan 28, 2026109.65115.00109.60114.90114.904.79%2,125
Jan 27, 2026109.65109.65109.65109.65109.651.06%4
Jan 23, 2026108.15109.65101.35108.50108.500.98%70
Jan 22, 2026103.15107.45103.15107.45107.454.17%403
Jan 21, 2026109.10115.00102.50103.15103.15-7.03%1,722
Jan 20, 2026108.00116.35108.00110.95110.950.86%1,244
Jan 19, 2026110.00110.10110.00110.00110.00-2.35%25
Jan 16, 2026110.10112.80110.00112.65112.65-0.18%1,951
Jan 14, 2026116.70116.70112.75112.85112.85-3.38%568
Jan 13, 2026112.15118.35112.15116.80116.804.15%45
Jan 12, 2026119.05119.05112.05112.15112.150.13%237
Jan 9, 2026115.30115.30111.70112.00112.00-2.86%509
Jan 8, 2026119.15119.15113.15115.30115.30-2.82%509
Jan 7, 2026119.95119.95117.00118.65118.653.22%518
Jan 6, 2026119.95119.95113.15114.95114.95-5.16%744
Jan 5, 2026120.00121.80119.75121.20121.20-0.08%859
Jan 2, 2026121.65121.65121.15121.30121.303.59%656
Jan 1, 2026123.85123.85116.65117.10117.10-2.74%59
Dec 31, 2025115.10120.40115.00120.40120.40-0.04%116
Dec 30, 2025121.25121.25119.90120.45120.454.29%706
Dec 29, 2025111.55120.50111.55115.50115.50-0.99%1,462
Dec 26, 2025123.95123.95115.00116.65116.65-2.83%1,849
Dec 24, 2025124.10124.10120.00120.05120.05-2.36%105
Dec 23, 2025124.10124.10122.90122.95122.952.80%64
Dec 22, 2025115.00124.65115.00119.60119.600.08%1,645
Dec 19, 2025119.85120.05118.90119.50119.500.55%1,587
Dec 18, 2025121.00121.00118.15118.85118.85-1.78%12
Dec 17, 2025124.15124.15120.00121.00121.000.83%1,400
Dec 16, 2025130.00130.00119.35120.00120.00-2.99%1,436
Dec 15, 2025126.85126.85120.00123.70123.70-0.48%141
Dec 12, 2025124.95124.95121.80124.30124.307.11%1,017
Dec 11, 2025111.00125.00111.00116.05116.05-1.65%916
Dec 10, 2025122.00122.00115.65118.00118.00-3.28%551
Dec 9, 2025123.85123.85120.00122.00122.001.12%485
Dec 8, 2025134.95134.95118.15120.65120.65-7.90%2,462
Dec 5, 2025130.90131.00130.85131.00131.002.34%189
Dec 4, 2025127.85129.20122.65128.00128.004.02%676
Dec 3, 2025125.50127.85120.15123.05123.05-1.83%1,324
Dec 2, 2025130.00130.00121.30125.35125.35-1.34%5,708