Dynemic Products Limited (BOM:532707)
India
· Delayed Price · Currency is INR 234.10
-5.40 (-2.25%)
At close: Apr 28, 2026
Dynemic Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 243.00 | 243.00 | 234.10 | 234.10 | 234.10 | -2.25% | 765 |
| Apr 27, 2026 | 234.00 | 239.80 | 234.00 | 239.50 | 239.50 | 3.28% | 258 |
| Apr 24, 2026 | 238.00 | 239.00 | 231.30 | 231.90 | 231.90 | -3.84% | 477 |
| Apr 23, 2026 | 230.05 | 264.80 | 230.05 | 241.15 | 241.15 | 1.77% | 220 |
| Apr 22, 2026 | 240.00 | 240.00 | 235.00 | 236.95 | 236.95 | -0.63% | 607 |
| Apr 21, 2026 | 240.65 | 240.65 | 235.00 | 238.45 | 238.45 | -2.47% | 208 |
| Apr 20, 2026 | 247.50 | 248.00 | 241.45 | 244.50 | 244.50 | -1.41% | 211 |
| Apr 17, 2026 | 270.00 | 270.00 | 247.95 | 248.00 | 248.00 | -0.80% | 354 |
| Apr 16, 2026 | 252.20 | 253.00 | 243.05 | 250.00 | 250.00 | 1.30% | 589 |
| Apr 15, 2026 | 248.05 | 251.10 | 240.10 | 246.80 | 246.80 | 7.56% | 2,174 |
| Apr 13, 2026 | 214.00 | 247.95 | 214.00 | 229.45 | 229.45 | 3.22% | 2,645 |
| Apr 10, 2026 | 227.25 | 235.15 | 219.85 | 222.30 | 222.30 | -0.11% | 628 |
| Apr 9, 2026 | 226.20 | 227.35 | 220.00 | 222.55 | 222.55 | -2.65% | 1,131 |
| Apr 8, 2026 | 224.30 | 229.10 | 224.30 | 228.60 | 228.60 | 3.72% | 252 |
| Apr 7, 2026 | 222.80 | 223.65 | 219.35 | 220.40 | 220.40 | -0.25% | 25 |
| Apr 6, 2026 | 212.15 | 222.10 | 211.35 | 220.95 | 220.95 | 3.81% | 407 |
| Apr 2, 2026 | 205.00 | 214.55 | 204.35 | 212.85 | 212.85 | 5.76% | 3,176 |
| Apr 1, 2026 | 210.10 | 214.10 | 200.10 | 201.25 | 201.25 | 5.31% | 508 |
| Mar 30, 2026 | 203.75 | 204.75 | 190.90 | 191.10 | 191.10 | -6.09% | 3,728 |
| Mar 27, 2026 | 214.05 | 215.75 | 201.70 | 203.50 | 203.50 | -7.27% | 6,944 |
| Mar 25, 2026 | 233.00 | 233.00 | 219.00 | 219.45 | 219.45 | -6.18% | 2,798 |
| Mar 24, 2026 | 231.40 | 234.00 | 223.35 | 233.90 | 233.90 | 0.62% | 4,619 |
| Mar 23, 2026 | 216.95 | 232.60 | 212.40 | 232.45 | 232.45 | 3.47% | 2,456 |
| Mar 20, 2026 | 221.55 | 227.25 | 219.00 | 224.65 | 224.65 | 1.40% | 10,130 |
| Mar 19, 2026 | 220.95 | 235.55 | 218.45 | 221.55 | 221.55 | -0.18% | 5,054 |
| Mar 18, 2026 | 208.20 | 226.00 | 208.00 | 221.95 | 221.95 | 8.77% | 4,155 |
| Mar 17, 2026 | 209.00 | 209.50 | 202.45 | 204.05 | 204.05 | -0.37% | 7,176 |
| Mar 16, 2026 | 204.40 | 208.00 | 202.00 | 204.80 | 204.80 | 0.10% | 10,425 |
| Mar 13, 2026 | 205.00 | 210.90 | 203.65 | 204.60 | 204.60 | -2.18% | 2,200 |
| Mar 12, 2026 | 210.00 | 218.10 | 206.00 | 209.15 | 209.15 | -2.72% | 10,942 |
| Mar 11, 2026 | 223.35 | 223.40 | 210.15 | 215.00 | 215.00 | -3.31% | 3,047 |
| Mar 10, 2026 | 223.30 | 226.00 | 221.25 | 222.35 | 222.35 | -0.78% | 2,444 |
| Mar 9, 2026 | 219.90 | 226.40 | 219.50 | 224.10 | 224.10 | 1.91% | 83 |
| 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 |