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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	6,903	6,927	6,927	6,983	6,784.5	6,497
September 25, 2025	6,925.5	6,902	6,902	7,034.5	6,870	5,488
September 24, 2025	7,085	6,936.5	6,936.5	7,124	6,917	4,066
September 23, 2025	7,208	7,082.5	7,082.5	7,300	7,037	10,923
September 22, 2025	7,203	7,179.5	7,179.5	7,545	7,153	48,448
September 19, 2025	6,950	7,202.5	7,202.5	7,302	6,950	15,835
September 18, 2025	7,092	6,978	6,978	7,092	6,929	7,132
September 17, 2025	7,000.5	7,021.5	7,021.5	7,079.5	6,973.5	6,465
September 16, 2025	6,701	7,000.5	7,000.5	7,200	6,701	21,704
September 15, 2025	6,748.5	6,780	6,780	6,800	6,700.5	1,710
September 12, 2025	6,681.5	6,735.5	6,735.5	6,870	6,621.5	5,751
September 11, 2025	6,666	6,681.5	6,681.5	6,780	6,666	2,341
September 10, 2025	6,725	6,706	6,706	6,780	6,658	2,893
September 09, 2025	6,540.5	6,703.5	6,703.5	6,720	6,500.5	4,073
September 08, 2025	6,597	6,539	6,539	6,641	6,523	2,069
September 05, 2025	6,597	6,614	6,614	6,639.5	6,556	7,054
September 04, 2025	6,701	6,617	6,617	6,766	6,556.5	3,709
September 03, 2025	6,618.5	6,701	6,701	6,730	6,568.5	3,253
September 02, 2025	6,563	6,619.5	6,619.5	6,643	6,510	2,936
September 01, 2025	6,430	6,563	6,563	6,598	6,422	3,806
August 29, 2025	6,418.5	6,429.5	6,429.5	6,510	6,399	4,102
August 28, 2025	6,549	6,418.5	6,418.5	6,549	6,400	3,362
August 26, 2025	6,400	6,483.5	6,483.5	6,601.5	6,320	9,025
August 25, 2025	6,600	6,457.5	6,457.5	6,621.5	6,446	4,041
August 22, 2025	6,600	6,533	6,533	6,600	6,484.5	2,617
August 21, 2025	6,601	6,550.5	6,550.5	6,627.5	6,522	2,657
August 20, 2025	6,579.5	6,604.5	6,604.5	6,689	6,575.5	6,565
August 19, 2025	6,626.5	6,581.5	6,581.5	6,660	6,486.5	4,518
August 18, 2025	6,443	6,626.5	6,626.5	6,705	6,443	9,013
August 14, 2025	6,560	6,443	6,443	6,593.5	6,410	4,464
August 13, 2025	6,619	6,560	6,560	6,665	6,535.5	4,448
August 12, 2025	6,732	6,646	6,646	6,732	6,515.5	7,864
August 11, 2025	6,694	6,738	6,738	6,858	6,325	17,777
August 08, 2025	6,550	6,694	6,694	6,725	6,450	8,689
August 07, 2025	6,542.5	6,503	6,503	6,604	6,426	5,099
August 06, 2025	6,641	6,554	6,554	6,750	6,525	4,961
August 05, 2025	6,591.5	6,641	6,641	6,675	6,572	3,291
August 04, 2025	6,479.5	6,591.5	6,591.5	6,648.5	6,422	6,993
August 01, 2025	6,692	6,416	6,416	6,694.5	6,363	7,260
July 31, 2025	6,691	6,620	6,620	6,715	6,550.5	4,770
July 30, 2025	6,750	6,696.5	6,696.5	6,815	6,655.5	4,836
July 29, 2025	6,719.5	6,752.5	6,752.5	6,786	6,610.5	9,755
July 28, 2025	6,870	6,659.5	6,659.5	6,970	6,600	17,557
July 25, 2025	7,185	7,008.5	7,008.5	7,185	7,001	6,483
July 24, 2025	7,187.5	7,172.5	7,172.5	7,219.5	7,140.5	5,959

Dynamatic Technologies Limited (DYNAMATECH.NS) NSE