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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,921.5	9,952	9,952	10,090	9,755	22,559
February 19, 2026	10,456.5	9,894.5	9,894.5	10,460	9,830	34,488
February 18, 2026	10,200	10,238.5	10,238.5	10,913	10,023	120,307
February 17, 2026	9,401	10,117	10,117	10,254.5	9,386	72,542
February 16, 2026	9,494	9,468	9,468	9,649	9,300	13,384
February 13, 2026	9,600	9,446.5	9,446.5	9,719.5	9,404.5	14,972
February 12, 2026	9,515	9,703	9,698	9,819	9,368	26,747
February 11, 2026	9,517	9,479	9,474.12	9,570	9,348.5	15,178
February 10, 2026	9,410	9,517	9,512.1	9,644	9,118.5	47,834
February 09, 2026	8,919.5	9,374	9,369.17	9,499.5	8,880	101,622
February 06, 2026	8,641.5	8,550	8,550	8,641.5	8,415	9,955
February 05, 2026	8,891.5	8,611.5	8,611.5	8,896	8,565.5	10,531
February 04, 2026	8,655	8,848	8,848	9,042	8,655	17,695
February 03, 2026	8,549	8,721.5	8,721.5	8,877	8,549	23,290
February 02, 2026	8,382	8,287	8,287	8,389.5	8,080	16,254
February 01, 2026	8,798	8,341	8,341	9,058	8,226	29,307
January 30, 2026	8,030	8,798	8,798	8,879.5	8,030	44,300
January 29, 2026	8,168.5	8,138.5	8,138.5	8,394.5	8,085.5	24,472
January 28, 2026	7,935	8,168.5	8,168.5	8,206	7,900	21,947
January 27, 2026	8,199.5	7,931.5	7,931.5	8,199.5	7,708.5	22,106
January 23, 2026	8,303	7,899.5	7,899.5	8,303	7,785	28,104
January 22, 2026	8,101	8,262	8,262	8,327.5	8,038.5	18,160
January 21, 2026	8,330	8,010	8,010	8,392	7,673	54,928
January 20, 2026	8,751	8,353	8,353	8,758	8,288	24,930
January 19, 2026	8,963	8,703	8,703	8,963	8,650	9,025
January 16, 2026	9,105	8,953.5	8,953.5	9,137	8,901.5	9,015
January 14, 2026	9,020	9,105.5	9,105.5	9,171	8,910	16,118
January 13, 2026	9,160	9,062.5	9,062.5	9,190	9,001.5	11,912
January 12, 2026	8,786	9,119	9,119	9,175	8,602	25,782
January 09, 2026	8,851.5	8,786	8,786	9,038.5	8,735.5	19,986
January 08, 2026	9,050	8,876.5	8,876.5	9,117.5	8,805	15,644
January 07, 2026	9,217	9,062	9,062	9,327	9,021	16,635
January 06, 2026	9,391	9,254	9,254	9,675.5	9,200	29,224
January 05, 2026	9,480	9,342.5	9,342.5	9,500	9,250	17,640
January 02, 2026	9,320.5	9,503	9,503	9,540	9,273.5	18,824
January 01, 2026	9,404	9,261	9,261	9,640	9,143	27,184
December 31, 2025	9,472	9,372	9,372	9,494.5	9,250	23,911
December 30, 2025	9,569	9,415	9,415	9,760	9,301	32,977
December 29, 2025	9,579	9,506	9,506	9,640	9,360.5	22,719
December 26, 2025	9,731.5	9,579	9,579	10,039.5	9,475	56,952
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

Dynamatic Technologies Limited (DYNAMATECH.NS) NSE