Dynemic Products Limited (BOM:532707)
India
· Delayed Price · Currency is INR 224.10
+4.20 (1.91%)
At close: Mar 9, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.95 | 227.90 | 217.80 | 219.90 | 219.90 | -3.32% | 6,034 |
| Mar 5, 2026 | 227.40 | 229.00 | 227.35 | 227.45 | 227.45 | 3.36% | 1,143 |
| Mar 4, 2026 | 228.25 | 228.25 | 215.65 | 220.05 | 220.05 | -3.59% | 6,373 |
| Mar 2, 2026 | 232.85 | 234.50 | 222.75 | 228.25 | 228.25 | -0.85% | 9,746 |
| Feb 27, 2026 | 230.25 | 239.95 | 229.75 | 230.20 | 230.20 | -1.60% | 21,092 |
| Feb 26, 2026 | 228.50 | 235.45 | 225.60 | 233.95 | 233.95 | 2.81% | 25,475 |
| Feb 25, 2026 | 229.45 | 235.85 | 227.55 | 227.55 | 227.55 | -0.20% | 8,792 |
| Feb 24, 2026 | 220.30 | 228.55 | 217.65 | 228.00 | 228.00 | 1.33% | 19,183 |
| Feb 23, 2026 | 225.00 | 230.05 | 220.85 | 225.00 | 225.00 | -0.38% | 16,250 |
| Feb 20, 2026 | 224.55 | 231.45 | 224.55 | 225.85 | 225.85 | -1.59% | 592 |
| Feb 19, 2026 | 224.10 | 232.30 | 222.30 | 229.50 | 229.50 | 1.32% | 10,724 |
| Feb 18, 2026 | 228.45 | 228.45 | 226.50 | 226.50 | 226.50 | 0.24% | 12 |
| Feb 17, 2026 | 237.20 | 237.20 | 220.00 | 225.95 | 225.95 | -4.60% | 239 |
| Feb 16, 2026 | 244.30 | 244.95 | 235.55 | 236.85 | 236.85 | -2.77% | 1,620 |
| Feb 13, 2026 | 243.80 | 248.00 | 241.60 | 243.60 | 243.60 | -2.95% | 509 |
| Feb 12, 2026 | 250.00 | 254.10 | 250.00 | 251.00 | 251.00 | 0.40% | 1,794 |
| Feb 11, 2026 | 254.95 | 254.95 | 242.20 | 250.00 | 250.00 | -4.05% | 2,785 |
| Feb 10, 2026 | 224.90 | 264.00 | 224.90 | 260.55 | 260.55 | 18.43% | 15,654 |
| Feb 9, 2026 | 218.25 | 220.00 | 218.05 | 220.00 | 220.00 | 0.05% | 307 |
| Feb 6, 2026 | 220.75 | 220.75 | 216.35 | 219.90 | 219.90 | 2.26% | 189 |
| Feb 5, 2026 | 220.85 | 222.00 | 215.05 | 215.05 | 215.05 | -2.27% | 433 |
| Feb 4, 2026 | 223.15 | 224.00 | 218.40 | 220.05 | 220.05 | -1.50% | 212 |
| Feb 3, 2026 | 219.35 | 228.00 | 219.35 | 223.40 | 223.40 | 2.57% | 282 |
| Feb 2, 2026 | 216.85 | 217.80 | 212.50 | 217.80 | 217.80 | -0.53% | 14 |
| Feb 1, 2026 | 222.25 | 223.65 | 218.70 | 218.95 | 218.95 | -1.28% | 162 |
| Jan 30, 2026 | 216.60 | 221.80 | 216.60 | 221.80 | 221.80 | 3.16% | 406 |
| Jan 29, 2026 | 215.15 | 217.15 | 214.80 | 215.00 | 215.00 | -0.44% | 347 |
| Jan 28, 2026 | 215.15 | 215.95 | 212.55 | 215.95 | 215.95 | 1.84% | 982 |
| Jan 27, 2026 | 213.30 | 217.05 | 210.60 | 212.05 | 212.05 | -0.98% | 224 |
| Jan 23, 2026 | 216.00 | 216.00 | 212.00 | 214.15 | 214.15 | -0.86% | 19 |
| Jan 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.10% | 56 |
| Jan 21, 2026 | 217.25 | 217.25 | 211.00 | 211.55 | 211.55 | -2.96% | 811 |
| Jan 20, 2026 | 222.95 | 222.95 | 218.00 | 218.00 | 218.00 | -2.37% | 158 |
| Jan 19, 2026 | 227.25 | 227.25 | 220.30 | 223.30 | 223.30 | -2.57% | 1,467 |
| Jan 16, 2026 | 236.00 | 236.35 | 226.50 | 229.20 | 229.20 | -1.76% | 690 |
| Jan 14, 2026 | 229.40 | 233.30 | 226.45 | 233.30 | 233.30 | 2.26% | 577 |
| Jan 13, 2026 | 237.25 | 237.25 | 224.30 | 228.15 | 228.15 | -1.62% | 672 |
| Jan 12, 2026 | 239.50 | 239.50 | 230.10 | 231.90 | 231.90 | -5.21% | 783 |
| Jan 9, 2026 | 252.40 | 252.40 | 241.00 | 244.65 | 244.65 | -1.19% | 2,507 |
| Jan 8, 2026 | 247.70 | 249.75 | 247.00 | 247.60 | 247.60 | -1.57% | 67 |
| Jan 7, 2026 | 252.00 | 252.95 | 251.55 | 251.55 | 251.55 | -1.26% | 1,120 |
| Jan 6, 2026 | 252.00 | 254.95 | 252.00 | 254.75 | 254.75 | 1.31% | 4,439 |
| Jan 5, 2026 | 254.60 | 254.60 | 248.00 | 251.45 | 251.45 | -1.08% | 1,169 |
| Jan 2, 2026 | 250.15 | 257.85 | 245.55 | 254.20 | 254.20 | 2.44% | 1,523 |
| Jan 1, 2026 | 262.55 | 262.55 | 247.00 | 248.15 | 248.15 | -4.80% | 2,324 |
| Dec 31, 2025 | 257.25 | 272.20 | 257.25 | 260.65 | 260.65 | 2.62% | 709 |
| Dec 30, 2025 | 259.75 | 260.40 | 249.20 | 254.00 | 254.00 | -1.85% | 969 |
| Dec 29, 2025 | 264.95 | 264.95 | 255.60 | 258.80 | 258.80 | -2.82% | 44 |
| Dec 26, 2025 | 265.30 | 267.25 | 264.30 | 266.30 | 266.30 | -1.28% | 86 |
| Dec 24, 2025 | 264.95 | 275.00 | 264.95 | 269.75 | 269.75 | 1.72% | 326 |
| Dec 23, 2025 | 267.10 | 267.10 | 262.35 | 265.20 | 265.20 | -0.71% | 74 |
| Dec 22, 2025 | 260.95 | 268.80 | 259.50 | 267.10 | 267.10 | 1.89% | 270 |
| Dec 19, 2025 | 265.95 | 266.15 | 261.30 | 262.15 | 262.15 | -1.37% | 785 |
| Dec 18, 2025 | 266.80 | 266.80 | 265.60 | 265.80 | 265.80 | 0.43% | 243 |
| Dec 17, 2025 | 263.55 | 264.70 | 263.55 | 264.65 | 264.65 | -2.25% | 4 |
| Dec 16, 2025 | 267.00 | 272.45 | 263.40 | 270.75 | 270.75 | -0.73% | 2,882 |
| Dec 15, 2025 | 265.95 | 273.10 | 263.50 | 272.75 | 272.75 | 0.53% | 2,144 |
| Dec 12, 2025 | 266.65 | 271.85 | 266.10 | 271.30 | 271.30 | 4.05% | 310 |
| Dec 11, 2025 | 261.95 | 263.60 | 260.70 | 260.75 | 260.75 | -1.27% | 235 |
| Dec 10, 2025 | 269.70 | 269.70 | 264.10 | 264.10 | 264.10 | -1.49% | 32 |
| Dec 9, 2025 | 258.00 | 270.00 | 257.95 | 268.10 | 268.10 | 3.63% | 731 |
| Dec 8, 2025 | 268.30 | 268.30 | 258.00 | 258.70 | 258.70 | -3.58% | 652 |
| Dec 5, 2025 | 269.20 | 270.05 | 267.75 | 268.30 | 268.30 | -0.67% | 408 |
| Dec 4, 2025 | 265.10 | 275.95 | 265.10 | 270.10 | 270.10 | -1.53% | 5,664 |
| Dec 3, 2025 | 270.45 | 274.30 | 270.45 | 274.30 | 274.30 | 3.08% | 23 |
| Dec 2, 2025 | 266.75 | 266.80 | 265.40 | 266.10 | 266.10 | -0.37% | 51 |
| Dec 1, 2025 | 266.20 | 269.60 | 265.50 | 267.10 | 267.10 | -1.17% | 960 |
| Nov 28, 2025 | 271.95 | 273.20 | 270.25 | 270.25 | 270.25 | -0.63% | 167 |
| Nov 27, 2025 | 271.90 | 272.65 | 270.20 | 271.95 | 271.95 | 0.02% | 524 |
| Nov 26, 2025 | 267.05 | 273.20 | 267.05 | 271.90 | 271.90 | 3.52% | 4,255 |
| Nov 25, 2025 | 263.00 | 266.80 | 262.25 | 262.65 | 262.65 | -0.92% | 1,059 |
| Nov 24, 2025 | 272.30 | 272.30 | 259.90 | 265.10 | 265.10 | -3.25% | 2,088 |
| Nov 21, 2025 | 276.95 | 277.70 | 272.00 | 274.00 | 274.00 | -2.28% | 1,077 |
| Nov 20, 2025 | 284.60 | 284.60 | 276.00 | 280.40 | 280.40 | 0.43% | 343 |
| Nov 19, 2025 | 293.50 | 293.50 | 276.60 | 279.20 | 279.20 | -1.85% | 858 |
| Nov 18, 2025 | 280.95 | 287.00 | 280.50 | 284.45 | 284.45 | 2.21% | 327 |
| Nov 17, 2025 | 279.00 | 281.00 | 266.00 | 278.30 | 278.30 | 1.37% | 567 |
| Nov 14, 2025 | 273.20 | 280.75 | 272.50 | 274.55 | 274.55 | 0.49% | 2,459 |
| Nov 13, 2025 | 303.00 | 304.00 | 271.55 | 273.20 | 273.20 | -9.54% | 8,677 |
| Nov 12, 2025 | 295.00 | 302.50 | 287.95 | 302.00 | 302.00 | 1.53% | 2,371 |
| Nov 11, 2025 | 296.30 | 304.00 | 293.40 | 297.45 | 297.45 | -0.34% | 332 |
| Nov 10, 2025 | 304.30 | 304.30 | 298.15 | 298.45 | 298.45 | -0.52% | 87 |
| Nov 7, 2025 | 298.40 | 302.20 | 295.00 | 300.00 | 300.00 | 0.57% | 461 |
| Nov 6, 2025 | 302.10 | 305.95 | 298.25 | 298.30 | 298.30 | -1.50% | 448 |
| Nov 4, 2025 | 302.30 | 304.70 | 302.00 | 302.85 | 302.85 | -0.05% | 1,326 |
| Nov 3, 2025 | 315.15 | 315.15 | 299.80 | 303.00 | 303.00 | -4.20% | 751 |
| Oct 31, 2025 | 309.65 | 318.80 | 308.95 | 316.30 | 316.30 | 1.28% | 941 |
| Oct 30, 2025 | 311.25 | 314.60 | 309.35 | 312.30 | 312.30 | 0.34% | 131 |
| Oct 29, 2025 | 308.30 | 314.30 | 308.30 | 311.25 | 311.25 | -0.37% | 1,070 |
| Oct 28, 2025 | 321.35 | 321.35 | 307.05 | 312.40 | 312.40 | -0.60% | 877 |
| Oct 27, 2025 | 319.95 | 320.10 | 312.70 | 314.30 | 314.30 | -2.54% | 3,568 |
| Oct 24, 2025 | 318.00 | 324.75 | 317.65 | 322.50 | 322.50 | 0.83% | 1,541 |
| Oct 23, 2025 | 316.85 | 321.45 | 314.75 | 319.85 | 319.85 | 0.27% | 211 |
| Oct 21, 2025 | 316.70 | 319.20 | 316.70 | 319.00 | 319.00 | 3.42% | 599 |
| Oct 20, 2025 | 313.00 | 313.00 | 307.30 | 308.45 | 308.45 | -1.23% | 159 |
| Oct 17, 2025 | 315.00 | 316.20 | 311.65 | 312.30 | 312.30 | -0.30% | 295 |
| Oct 16, 2025 | 309.15 | 318.70 | 309.15 | 313.25 | 313.25 | 2.25% | 2,293 |
| Oct 15, 2025 | 311.00 | 317.00 | 306.20 | 306.35 | 306.35 | -2.19% | 82 |
| Oct 14, 2025 | 317.00 | 317.00 | 313.00 | 313.20 | 313.20 | -1.45% | 424 |
| Oct 13, 2025 | 320.00 | 321.35 | 315.00 | 317.80 | 317.80 | -0.06% | 1,166 |