Dynemic Products Limited (DYNPRO.NS) NSE
215.69
+10.75(+5.25%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
215.69
+10.75(+5.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 202.5 | 215.69 | 215.69 | 217.7 | 199.55 | 20,417 |
| April 01, 2026 | 198.9 | 204.94 | 204.94 | 215.44 | 198.9 | 28,497 |
| March 30, 2026 | 207.9 | 192.78 | 192.78 | 207.9 | 190.8 | 73,242 |
| March 27, 2026 | 220 | 203.53 | 203.53 | 220 | 201 | 63,064 |
| March 25, 2026 | 230.05 | 220.04 | 220.04 | 231.99 | 217.1 | 22,981 |
| March 24, 2026 | 232.99 | 232.96 | 232.96 | 236.09 | 222.19 | 32,024 |
| March 23, 2026 | 221.24 | 229.43 | 229.43 | 232.98 | 211.82 | 45,498 |
| March 19, 2026 | 220.83 | 221.98 | 221.98 | 237.31 | 215.1 | 110,123 |
| March 18, 2026 | 206 | 224.19 | 224.19 | 228 | 204 | 41,564 |
| March 17, 2026 | 206.98 | 204.88 | 204.88 | 210.89 | 202 | 32,044 |
| March 16, 2026 | 200.6 | 204.38 | 204.38 | 213.7 | 200.6 | 29,048 |
| March 13, 2026 | 213.75 | 204.89 | 204.89 | 213.75 | 204 | 27,606 |
| March 12, 2026 | 212.12 | 209.12 | 209.12 | 217.12 | 204.52 | 71,287 |
| March 11, 2026 | 224.9 | 212.12 | 212.12 | 226 | 210 | 49,566 |
| March 10, 2026 | 223.43 | 224.9 | 224.9 | 228.2 | 222.62 | 42,279 |
| March 09, 2026 | 214.3 | 221.06 | 221.06 | 223 | 214.3 | 27,059 |
| March 06, 2026 | 228.01 | 221.51 | 221.51 | 232.73 | 219.01 | 43,902 |
| March 05, 2026 | 227.65 | 225.05 | 225.05 | 231.8 | 224 | 17,242 |
| March 02, 2026 | 228.6 | 226.26 | 226.26 | 236.69 | 222.21 | 13,335 |
| February 27, 2026 | 230.36 | 232.09 | 232.09 | 241.53 | 229.54 | 36,063 |
| February 26, 2026 | 220.5 | 231.63 | 231.63 | 235.27 | 220.5 | 44,823 |
| February 25, 2026 | 226.44 | 229.22 | 229.22 | 238.17 | 226.44 | 17,471 |
| February 24, 2026 | 224.82 | 226.47 | 226.47 | 228.89 | 217.15 | 37,296 |
| February 23, 2026 | 224.57 | 224.81 | 224.81 | 230.52 | 222 | 20,306 |
| February 20, 2026 | 223.06 | 225.69 | 0 | 233.21 | 223.06 | 12,202 |
| February 19, 2026 | 226.97 | 226.45 | 0 | 236.07 | 221.95 | 31,835 |
| February 18, 2026 | 227.6 | 227.11 | 0 | 229.75 | 225.2 | 7,944 |
| February 17, 2026 | 237.18 | 224.24 | 0 | 242.36 | 220.35 | 22,221 |
| February 16, 2026 | 241.1 | 237.17 | 0 | 248.64 | 236.35 | 8,647 |
| February 13, 2026 | 248.2 | 244.89 | 0 | 251.25 | 242.45 | 20,955 |
| February 12, 2026 | 251.45 | 252.82 | 0 | 254.95 | 249.9 | 9,272 |
| February 11, 2026 | 251 | 250.22 | 0 | 254.3 | 241.65 | 33,929 |
| February 10, 2026 | 225 | 260.88 | 0 | 263.68 | 221.02 | 203,303 |
| February 09, 2026 | 218.44 | 219.74 | 0 | 219.75 | 217.96 | 20,917 |
| February 06, 2026 | 225 | 218.31 | 0 | 225 | 215.01 | 10,849 |
| February 05, 2026 | 221.05 | 218.96 | 0 | 222.17 | 215.74 | 40,955 |
| February 04, 2026 | 224.81 | 221.53 | 0 | 225.72 | 219.1 | 40,129 |
| February 03, 2026 | 220.01 | 224.8 | 0 | 233.87 | 217.25 | 24,724 |
| February 02, 2026 | 220 | 216.69 | 0 | 220 | 213.88 | 7,433 |
| February 01, 2026 | 216 | 214.17 | 0 | 226.59 | 213.99 | 8,402 |
| January 30, 2026 | 216.3 | 222.85 | 0 | 224.4 | 215.5 | 14,394 |
| January 29, 2026 | 218.4 | 216.3 | 0 | 218.6 | 213.1 | 7,650 |
| January 28, 2026 | 212.65 | 218.35 | 0 | 219.6 | 212.6 | 6,365 |
| January 27, 2026 | 213.5 | 212.7 | 0 | 218.95 | 211 | 8,662 |
| January 23, 2026 | 215.55 | 213.5 | 0 | 216.2 | 212.55 | 6,534 |
| January 22, 2026 | 218.7 | 215.5 | 0 | 218.7 | 213.8 | 6,496 |
| January 21, 2026 | 217.65 | 214.35 | 0 | 218.9 | 211 | 17,581 |
| January 20, 2026 | 224.1 | 216.8 | 0 | 224.55 | 215.7 | 16,702 |
| January 19, 2026 | 229 | 223.95 | 0 | 232.65 | 220.15 | 11,775 |
| January 16, 2026 | 232.15 | 229.6 | 0 | 236.95 | 226.55 | 13,940 |
| January 14, 2026 | 227.8 | 232.1 | 0 | 234.5 | 225.95 | 13,945 |
| January 13, 2026 | 234.6 | 227.75 | 0 | 238.35 | 225.4 | 25,560 |
| January 12, 2026 | 243.8 | 231.1 | 0 | 243.8 | 229.8 | 22,525 |
| January 09, 2026 | 253.95 | 243.75 | 0 | 254 | 240.55 | 31,035 |
| January 08, 2026 | 251.25 | 247.75 | 0 | 251.9 | 246.5 | 11,638 |
| January 07, 2026 | 253.55 | 251.2 | 0 | 253.55 | 250.05 | 16,544 |
| January 06, 2026 | 253 | 254.65 | 0 | 256.9 | 250 | 11,445 |
| January 05, 2026 | 263 | 252.95 | 0 | 263 | 248.65 | 13,450 |
| January 02, 2026 | 251.75 | 255.75 | 0 | 258.15 | 245.8 | 55,026 |
| January 01, 2026 | 263.25 | 248.2 | 0 | 263.55 | 246.6 | 84,382 |