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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	7,245	7,187.5	7,187.5	7,258	7,150	3,992
July 22, 2025	7,230	7,232	7,232	7,288	7,203	3,886
July 21, 2025	7,302	7,215.5	7,215.5	7,465	7,162	13,782
July 18, 2025	7,285	7,266	7,266	7,329	7,182	6,754
July 17, 2025	7,250	7,285	7,285	7,320	7,213.5	7,657
July 16, 2025	7,222	7,227	7,227	7,329	7,193	4,989
July 15, 2025	6,990	7,222	7,222	7,338.5	6,950	32,744
July 14, 2025	7,150	6,978.5	6,978.5	7,154.5	6,927	16,027
July 11, 2025	7,232.5	7,102.5	7,102.5	7,260	7,077	4,298
July 10, 2025	7,245	7,232.5	7,232.5	7,274	7,153.5	4,339
July 09, 2025	7,220	7,226	7,226	7,284.5	7,165	3,343
July 08, 2025	7,200	7,214	7,214	7,249.5	7,096	4,798
July 07, 2025	7,261	7,169	7,169	7,299.5	7,155	5,242
July 04, 2025	7,200	7,261	7,261	7,278	7,175.5	9,185
July 03, 2025	7,101.5	7,200	7,200	7,250.5	7,101.5	5,171

Dynamatic Technologies Limited (DYNAMATECH.NS) NSE