Dynamatic Technologies Limited - DYNAMATECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9,852	9,671.5	9,671.5	9,892.5	9,606	18,069
December 23, 2025	9,741	9,852	9,852	9,900	9,600.5	26,239
December 22, 2025	9,515	9,817.5	9,817.5	9,912	9,426.5	42,277
December 19, 2025	9,001	9,515.5	9,515.5	9,550	8,951	39,350
December 18, 2025	9,009	9,029.5	9,029.5	9,086	8,710	22,671
December 17, 2025	8,950	9,009.5	9,009.5	9,048	8,661	26,664
December 16, 2025	9,166	8,824	8,824	9,200	8,750.5	32,306
December 15, 2025	9,267	9,163.5	9,163.5	9,547	9,107	25,251
December 12, 2025	9,345	9,257	9,257	9,400	9,165	27,773
December 11, 2025	9,620	9,264.5	9,264.5	9,620	9,240	17,953
December 10, 2025	9,650	9,633	9,633	9,747.5	9,411	32,715
December 09, 2025	8,965	9,667.5	9,667.5	9,773.5	8,652	125,110
December 08, 2025	8,634	9,094.5	9,094.5	9,266	8,634	174,777
December 05, 2025	8,593.5	8,478.5	8,478.5	8,650	8,360.5	18,218
December 04, 2025	8,914	8,593.5	8,593.5	8,923.5	8,551	14,490
December 03, 2025	9,081	8,843.5	8,843.5	9,188.5	8,753	21,912
December 02, 2025	9,185	9,070	9,070	9,236.5	8,976.5	12,308
December 01, 2025	9,267	9,237	9,237	9,480	9,113	26,481
November 28, 2025	8,943	9,247.5	9,247.5	9,325	8,807.5	26,581
November 27, 2025	9,140	8,872	8,872	9,200	8,852.5	8,848
November 26, 2025	9,100	9,051	9,051	9,176	8,975	14,729
November 25, 2025	8,968	9,010.5	9,010.5	9,095.5	8,820	15,313
November 24, 2025	9,199.5	8,968	8,968	9,219	8,933	26,695
November 21, 2025	9,753	9,220	9,220	9,759.5	9,150.5	25,588
November 19, 2025	9,574	9,725.5	9,725.5	9,876	9,470	24,178
November 18, 2025	9,583	9,527.5	9,527.5	9,682	9,360	16,303
November 17, 2025	9,755	9,593.5	9,593.5	9,770	9,459	28,645
November 14, 2025	9,179	9,715	9,715	9,780	9,170	54,260
November 13, 2025	9,131	9,196	9,196	9,230	9,018.5	12,762
November 12, 2025	9,110	9,118.5	9,118.5	9,264.5	8,956.5	26,248
November 11, 2025	8,670.5	9,302.5	9,302.5	9,567	8,461.5	111,588
November 10, 2025	8,549	9,061	9,061	9,208.5	8,549	118,846
November 07, 2025	8,349	8,526	8,526	8,647	8,100.5	30,897
November 06, 2025	8,538	8,282	8,282	8,563	8,200	25,256
November 04, 2025	8,100	8,470	8,470	8,725	8,100	109,534
November 03, 2025	7,968	8,050.5	8,050.5	8,077.5	7,875.5	14,174
October 31, 2025	7,750	7,916	7,916	7,960	7,663	19,503
October 30, 2025	7,745	7,679	7,679	7,764	7,667	16,211
October 29, 2025	7,793	7,745	7,745	7,899.5	7,630.5	77,168
October 28, 2025	7,875	7,792	7,792	7,916	7,770	6,844
October 27, 2025	7,920	7,793	7,793	7,949	7,755	16,380
October 24, 2025	8,047	7,959	7,959	8,050	7,925.5	8,899
October 23, 2025	8,220	8,047	8,047	8,249	7,970.5	13,949
October 21, 2025	8,200	8,180	8,180	8,244	8,131.5	11,065
October 20, 2025	7,894	8,073.5	8,073.5	8,125	7,883	22,527
October 17, 2025	7,900	7,894	7,894	8,029.5	7,806	17,003
October 16, 2025	7,880	7,984	7,984	8,259	7,829	75,920
October 15, 2025	7,768	7,814	7,814	7,877	7,710	14,426
October 14, 2025	7,772	7,769	7,769	7,869	7,628.5	19,563
October 13, 2025	7,750	7,749	7,749	7,825	7,610	23,563
October 10, 2025	7,630.5	7,797	7,797	7,900	7,564.5	92,767
October 09, 2025	6,851	7,673	7,673	7,779.5	6,776.5	388,748
October 08, 2025	6,924.5	6,839	6,839	6,924.5	6,765	11,365
October 07, 2025	6,931	6,897	6,897	7,028	6,871.5	42,505
October 06, 2025	7,070	6,931	6,931	7,090	6,848	14,331
October 03, 2025	7,194	7,020.5	7,020.5	7,213	6,984	27,993
October 02, 2025	7,101.5	7,101.5	7,101.5	7,101.5	7,101.5	0
October 01, 2025	6,942	7,101.5	7,101.5	7,343	6,821.5	43,818
September 30, 2025	6,833	6,847	6,847	6,924.5	6,774.5	6,504
September 29, 2025	7,000	6,756.5	6,756.5	7,074	6,716	25,447

Dynamatic Technologies Limited (DYNAMATECH.NS) NSE