Dynamatic Technologies

DYNM
🏛️ india →
6,912.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,320.00 2,320.00 2,244.00 2,305.00 0.0M
2021-12-30 2,288.00 2,306.00 2,222.15 2,280.10 0.0M
2021-12-29 2,150.00 2,218.75 2,122.10 2,218.75 0.0M
2021-12-28 2,070.05 2,114.00 2,070.05 2,113.10 0.0M
2021-12-27 2,002.30 2,139.00 2,002.30 2,043.35 0.0M
2021-12-24 2,075.00 2,129.95 2,075.00 2,102.20 0.0M
2021-12-23 2,173.00 2,173.00 2,056.05 2,074.90 0.0M
2021-12-22 2,000.00 2,125.00 2,000.00 2,095.55 0.0M
2021-12-21 2,110.00 2,187.00 2,040.00 2,079.95 0.0M
2021-12-20 2,075.05 2,170.00 2,062.00 2,106.95 0.0M
2021-12-17 2,180.00 2,280.00 2,168.00 2,169.85 0.0M
2021-12-16 2,249.95 2,294.90 2,203.00 2,203.00 0.0M
2021-12-15 2,275.00 2,296.95 2,211.05 2,231.00 0.0M
2021-12-14 2,354.00 2,354.00 2,256.05 2,271.75 0.0M
2021-12-13 2,206.05 2,350.00 2,205.20 2,334.95 0.0M
2021-12-10 2,290.00 2,304.95 2,255.00 2,282.50 0.0M
2021-12-09 2,277.00 2,320.00 2,210.05 2,312.65 0.0M
2021-12-08 2,337.00 2,339.90 2,251.05 2,293.50 0.0M
2021-12-07 2,177.00 2,294.00 2,177.00 2,265.70 0.0M
2021-12-06 2,297.00 2,396.50 2,212.05 2,234.20 0.0M
2021-12-03 2,249.00 2,332.00 2,249.00 2,324.20 0.0M
2021-12-02 2,150.00 2,241.90 2,150.00 2,228.15 0.0M
2021-12-01 2,112.20 2,244.00 2,101.05 2,135.15 0.0M
2021-11-30 2,238.00 2,249.95 2,100.00 2,163.50 0.0M
2021-11-29 2,235.00 2,299.00 2,151.75 2,160.55 0.0M
2021-11-26 2,395.00 2,395.00 2,232.00 2,265.00 0.0M
2021-11-25 2,300.00 2,378.80 2,277.00 2,345.00 0.0M
2021-11-24 2,300.00 2,346.80 2,206.00 2,345.25 0.0M
2021-11-23 2,200.00 2,297.00 2,160.00 2,235.05 0.0M
2021-11-22 2,210.00 2,277.00 2,200.00 2,203.40 0.0M
2021-11-18 2,394.00 2,394.00 2,201.20 2,247.50 0.0M
2021-11-17 2,210.00 2,300.00 2,170.00 2,293.65 0.0M
2021-11-16 2,374.95 2,374.95 2,225.05 2,254.60 0.0M
2021-11-15 2,360.00 2,400.00 2,278.10 2,289.45 0.0M
2021-11-12 2,398.00 2,420.00 2,350.20 2,389.10 0.0M
2021-11-11 2,195.00 2,325.60 2,195.00 2,325.60 0.0M
2021-11-10 2,282.05 2,330.00 2,191.75 2,214.90 0.0M
2021-11-09 2,275.05 2,430.00 2,275.05 2,307.10 0.0M
2021-11-08 2,461.00 2,461.00 2,389.15 2,389.15 0.0M
2021-11-04 2,505.85 2,587.00 2,385.05 2,514.85 0.0M
2021-11-03 2,310.00 2,519.00 2,279.10 2,505.85 0.0M
2021-11-02 2,401.00 2,430.00 2,399.05 2,399.05 0.0M
2021-11-01 2,530.00 2,690.00 2,525.30 2,525.30 0.0M
2021-10-29 2,675.00 2,695.00 2,553.50 2,658.20 0.0M
2021-10-28 2,650.00 2,707.00 2,601.00 2,619.35 0.0M
2021-10-27 2,815.00 2,815.00 2,641.00 2,695.90 0.0M
2021-10-26 2,814.00 2,814.00 2,687.00 2,750.00 0.0M
2021-10-25 2,579.05 2,708.00 2,460.00 2,700.00 0.0M
2021-10-22 2,543.00 2,724.00 2,522.95 2,579.05 0.0M
2021-10-21 2,720.00 2,720.00 2,646.10 2,655.70 0.0M
2021-10-20 2,701.00 2,900.00 2,625.50 2,785.35 0.0M
2021-10-19 2,840.00 2,855.00 2,730.00 2,763.65 0.0M
2021-10-18 2,870.00 2,885.00 2,760.00 2,814.20 0.0M
2021-10-14 2,651.40 2,875.00 2,651.40 2,748.90 0.0M
2021-10-13 2,900.00 2,960.00 2,750.00 2,782.80 0.0M
2021-10-12 2,920.75 2,980.00 2,860.00 2,886.10 0.0M
2021-10-11 2,976.70 2,982.10 2,900.15 2,915.30 0.0M
2021-10-08 3,001.05 3,032.20 2,914.15 2,944.80 0.0M
2021-10-07 3,021.00 3,123.70 2,985.45 3,007.55 0.0M
2021-10-06 3,076.90 3,095.05 2,975.00 2,988.15 0.0M
2021-10-05 3,063.05 3,135.95 3,046.05 3,071.35 0.0M
2021-10-04 3,184.25 3,184.25 3,063.15 3,075.95 0.0M
2021-10-01 2,965.00 3,251.80 2,965.00 3,139.40 0.0M
2021-09-30 2,996.70 3,040.00 2,977.80 2,987.80 0.0M
2021-09-29 2,956.65 3,060.00 2,925.90 2,976.60 0.0M
2021-09-28 2,984.40 2,993.35 2,890.00 2,967.10 0.0M
2021-09-27 3,044.05 3,049.85 2,946.90 2,965.45 0.0M
2021-09-24 3,060.00 3,076.00 2,921.65 3,007.30 0.0M
2021-09-23 3,010.00 3,092.80 2,995.00 3,006.80 0.0M
2021-09-22 2,880.00 3,081.05 2,876.50 2,990.10 0.0M
2021-09-21 2,900.00 2,953.00 2,757.00 2,839.95 0.0M
2021-09-20 3,020.00 3,098.85 2,889.90 2,925.65 0.0M
2021-09-17 3,056.00 3,135.00 2,772.00 3,096.00 0.0M
2021-09-16 2,914.60 3,078.00 2,912.70 3,024.10 0.0M
2021-09-15 3,078.00 3,078.00 2,900.00 2,914.55 0.0M
2021-09-14 3,290.00 3,311.15 3,000.00 3,031.05 0.0M
2021-09-13 2,844.00 3,447.85 2,822.45 3,172.35 0.0M
2021-09-09 2,375.00 2,885.15 2,375.00 2,873.80 0.0M
2021-09-08 2,293.95 2,428.65 2,280.60 2,404.30 0.0M
2021-09-07 2,325.00 2,394.40 2,269.90 2,297.90 0.0M
2021-09-06 2,304.75 2,311.80 2,270.00 2,278.45 0.0M
2021-09-03 2,345.00 2,345.00 2,260.00 2,296.65 0.0M
2021-09-02 2,300.05 2,310.15 2,250.10 2,272.75 0.0M
2021-09-01 2,328.85 2,336.45 2,258.60 2,283.40 0.0M
2021-08-31 2,357.10 2,357.10 2,282.90 2,314.45 0.0M
2021-08-30 2,377.00 2,421.40 2,315.00 2,348.35 0.0M
2021-08-27 2,409.00 2,490.00 2,321.05 2,339.95 0.0M
2021-08-26 2,163.30 2,450.00 2,156.35 2,396.60 0.0M
2021-08-25 2,202.05 2,225.55 2,131.35 2,155.05 0.0M
2021-08-24 2,154.65 2,218.25 2,123.25 2,191.60 0.0M
2021-08-23 2,172.30 2,177.05 1,989.35 2,094.90 0.0M
2021-08-20 2,150.00 2,247.00 2,087.60 2,186.15 0.0M
2021-08-18 2,135.00 2,235.60 2,112.45 2,171.65 0.0M
2021-08-17 2,060.05 2,370.00 2,060.00 2,176.95 0.0M
2021-08-16 2,198.00 2,198.00 2,053.60 2,074.65 0.0M
2021-08-13 2,220.00 2,249.00 2,105.00 2,140.10 0.0M
2021-08-12 2,160.70 2,283.80 2,148.25 2,219.95 0.0M
2021-08-11 2,045.00 2,178.00 1,901.00 2,117.60 0.0M
2021-08-10 1,711.70 1,991.60 1,616.00 1,988.30 0.4M
2021-08-09 1,694.05 1,740.75 1,631.25 1,659.70 0.0M
2021-08-06 1,624.95 1,645.00 1,601.35 1,633.25 0.0M
2021-08-05 1,663.40 1,663.40 1,549.25 1,609.65 0.0M
2021-08-04 1,690.35 1,692.35 1,655.05 1,658.30 0.0M
2021-08-03 1,697.25 1,712.95 1,661.70 1,674.90 0.0M
2021-08-02 1,705.00 1,713.75 1,683.30 1,685.50 0.0M
2021-07-30 1,658.50 1,690.10 1,658.50 1,680.80 0.0M
2021-07-29 1,671.00 1,726.00 1,645.00 1,661.50 0.0M
2021-07-28 1,603.65 1,655.00 1,520.00 1,645.75 0.0M
2021-07-27 1,629.95 1,650.00 1,578.55 1,596.60 0.0M
2021-07-26 1,590.00 1,680.00 1,587.00 1,630.20 0.0M
2021-07-23 1,608.60 1,645.05 1,565.90 1,583.90 0.0M
2021-07-22 1,590.10 1,622.55 1,575.10 1,596.10 0.0M
2021-07-20 1,606.05 1,614.65 1,538.95 1,577.60 0.0M
2021-07-19 1,624.50 1,637.95 1,595.00 1,596.75 0.0M
2021-07-16 1,600.05 1,648.60 1,600.00 1,614.10 0.0M
2021-07-15 1,602.50 1,625.05 1,580.00 1,587.95 0.0M
2021-07-14 1,587.60 1,610.00 1,580.55 1,593.50 0.0M
2021-07-13 1,616.95 1,617.65 1,575.00 1,587.05 0.0M
2021-07-12 1,614.80 1,635.05 1,596.20 1,601.50 0.0M
2021-07-09 1,621.05 1,636.55 1,590.00 1,596.00 0.0M
2021-07-08 1,659.95 1,721.00 1,604.95 1,617.40 0.0M
2021-07-07 1,515.10 1,742.00 1,515.10 1,649.50 0.0M
2021-07-06 1,485.65 1,502.35 1,473.15 1,488.60 0.0M
2021-07-05 1,463.60 1,653.00 1,462.70 1,475.55 0.0M
2021-07-02 1,441.20 1,470.00 1,431.00 1,462.35 0.0M
2021-07-01 1,443.00 1,460.00 1,421.85 1,438.20 0.0M
2021-06-30 1,431.20 1,444.40 1,410.70 1,415.65 0.0M
2021-06-29 1,470.85 1,470.85 1,433.45 1,435.40 0.0M
2021-06-28 1,415.00 1,481.45 1,396.60 1,469.75 0.0M
2021-06-25 1,409.80 1,449.00 1,405.10 1,408.60 0.0M
2021-06-24 1,438.85 1,445.00 1,396.45 1,405.60 0.0M
2021-06-23 1,439.15 1,451.00 1,415.75 1,422.00 0.0M
2021-06-22 1,453.20 1,459.10 1,423.70 1,428.70 0.0M
2021-06-21 1,415.30 1,464.15 1,415.30 1,426.70 0.0M
2021-06-18 1,429.00 1,458.95 1,344.30 1,437.85 0.0M
2021-06-17 1,446.55 1,455.00 1,405.90 1,418.75 0.0M
2021-06-16 1,445.75 1,461.30 1,428.35 1,433.90 0.0M
2021-06-15 1,484.45 1,498.85 1,440.00 1,445.15 0.0M
2021-06-14 1,486.50 1,491.90 1,450.00 1,462.45 0.0M
2021-06-11 1,477.75 1,503.00 1,475.00 1,479.45 0.0M
2021-06-10 1,510.00 1,510.00 1,465.00 1,485.60 0.0M
2021-06-09 1,492.50 1,548.90 1,455.50 1,477.90 0.0M
2021-06-08 1,450.00 1,506.60 1,388.55 1,479.25 0.0M
2021-06-07 1,510.50 1,577.75 1,489.45 1,496.25 0.0M
2021-06-04 1,480.00 1,520.00 1,460.55 1,490.95 0.0M
2021-06-03 1,424.00 1,500.00 1,380.00 1,477.85 0.0M
2021-06-02 1,315.00 1,389.30 1,307.00 1,371.90 0.0M
2021-06-01 1,342.60 1,356.70 1,320.00 1,320.80 0.0M
2021-05-31 1,296.35 1,335.55 1,292.65 1,308.20 0.0M
2021-05-28 1,358.00 1,358.00 1,280.00 1,298.35 0.0M
2021-05-27 1,283.65 1,342.00 1,267.05 1,301.70 0.0M
2021-05-26 1,331.00 1,346.00 1,271.25 1,288.75 0.0M
2021-05-25 1,340.00 1,389.75 1,309.95 1,312.80 0.0M
2021-05-24 1,375.00 1,404.00 1,331.00 1,354.95 0.0M
2021-05-21 1,292.00 1,484.50 1,259.15 1,393.75 0.0M
2021-05-20 1,050.70 1,242.60 1,035.00 1,242.60 0.0M
2021-05-19 1,020.10 1,075.00 1,007.95 1,035.50 0.0M
2021-05-18 1,008.15 1,034.30 1,002.05 1,024.10 0.0M
2021-05-17 1,027.30 1,027.30 1,000.00 1,008.05 0.0M
2021-05-14 1,021.85 1,053.00 1,011.70 1,013.55 0.0M
2021-05-12 1,020.45 1,029.25 1,015.00 1,017.70 0.0M
2021-05-11 1,002.80 1,050.00 995.30 1,011.70 0.0M
2021-05-10 1,033.90 1,079.00 981.00 990.95 0.0M
2021-05-07 1,048.70 1,059.05 1,016.55 1,019.75 0.0M
2021-05-06 1,059.75 1,060.00 1,033.00 1,040.55 0.0M
2021-05-05 1,033.95 1,052.55 1,016.15 1,034.10 0.0M
2021-05-04 1,078.55 1,080.30 1,020.00 1,023.00 0.0M
2021-05-03 1,041.60 1,068.35 1,041.60 1,053.00 0.0M
2021-04-30 1,036.65 1,085.45 1,014.95 1,028.20 0.0M
2021-04-29 1,083.30 1,083.30 1,049.70 1,052.15 0.0M
2021-04-28 1,055.00 1,100.00 1,055.00 1,069.35 0.0M
2021-04-27 1,000.00 1,086.85 992.35 1,048.50 0.0M
2021-04-26 981.55 1,007.05 957.15 990.65 0.0M
2021-04-23 1,001.65 1,010.00 975.00 992.50 0.0M
2021-04-22 957.15 994.30 957.15 990.20 0.0M
2021-04-20 980.85 1,008.90 974.90 978.25 0.0M
2021-04-19 970.00 988.00 939.25 974.45 0.0M
2021-04-16 990.55 995.45 987.75 989.00 0.0M
2021-04-15 1,005.00 1,005.00 989.00 991.25 0.0M
2021-04-13 972.60 1,000.00 961.00 998.05 0.0M
2021-04-12 1,015.00 1,015.00 969.25 976.55 0.0M
2021-04-09 1,051.75 1,051.75 1,038.70 1,043.65 0.0M
2021-04-08 1,060.60 1,060.60 1,030.65 1,042.15 0.0M
2021-04-07 1,039.20 1,065.75 1,014.95 1,045.85 0.0M
2021-04-06 1,032.45 1,070.00 1,010.00 1,037.80 0.0M
2021-04-05 1,045.00 1,046.80 1,006.70 1,029.50 0.0M
2021-04-01 954.85 1,110.00 951.00 1,050.80 0.0M
2021-03-31 975.65 983.90 928.80 948.40 0.0M
2021-03-30 1,011.00 1,033.75 958.10 980.15 0.0M
2021-03-26 800.00 975.90 785.00 975.90 0.0M
2021-03-25 822.00 828.90 805.55 813.25 0.0M
2021-03-24 857.00 862.85 819.30 825.30 0.0M
2021-03-23 870.25 879.25 855.00 855.75 0.0M
2021-03-22 901.55 906.35 857.00 870.20 0.0M
2021-03-19 865.20 870.00 839.05 861.85 0.0M
2021-03-18 908.95 917.70 858.50 884.20 0.0M
2021-03-17 920.00 920.00 906.00 913.90 0.0M
2021-03-16 931.15 935.00 905.25 919.10 0.0M
2021-03-15 928.45 935.95 902.45 913.90 0.0M
2021-03-12 937.15 940.75 928.90 930.55 0.0M
2021-03-10 934.75 944.00 930.00 933.15 0.0M
2021-03-09 936.75 936.75 928.55 929.50 0.0M
2021-03-08 943.50 952.00 930.20 931.25 0.0M
2021-03-05 925.75 951.50 924.55 932.00 0.0M
2021-03-04 929.20 955.00 902.65 929.60 0.0M
2021-03-03 940.00 965.00 932.00 933.70 0.0M
2021-03-02 929.15 936.20 925.00 928.95 0.0M
2021-03-01 919.50 960.00 905.35 931.90 0.0M
2021-02-26 800.75 948.45 800.75 901.45 0.0M
2021-02-25 821.50 823.95 804.70 808.60 0.0M
2021-02-24 818.05 820.00 790.00 804.50 0.0M
2021-02-23 814.85 837.00 805.00 809.35 0.0M
2021-02-22 828.60 844.50 794.30 804.40 0.0M
2021-02-19 867.35 867.35 829.15 832.10 0.0M
2021-02-18 833.25 869.00 830.00 861.45 0.0M
2021-02-17 846.65 848.00 833.40 835.40 0.0M
2021-02-16 889.00 889.00 839.45 842.95 0.0M
2021-02-15 874.80 898.45 829.95 881.15 0.0M
2021-02-12 800.00 879.50 800.00 863.10 0.0M
2021-02-11 824.70 845.00 822.50 840.45 0.0M
2021-02-10 838.60 838.60 814.55 832.30 0.0M
2021-02-09 831.50 841.20 827.65 838.70 0.0M
2021-02-08 850.00 850.00 804.95 834.70 0.0M
2021-02-05 848.00 848.00 813.30 825.20 0.0M
2021-02-04 807.15 809.15 795.00 805.05 0.0M
2021-02-03 802.30 806.00 793.85 802.50 0.0M
2021-02-02 822.00 822.00 770.00 795.80 0.0M
2021-02-01 776.00 795.25 762.10 777.60 0.0M
2021-01-29 795.70 795.85 775.00 775.65 0.0M
2021-01-28 778.75 821.00 765.10 779.05 0.0M
2021-01-27 783.35 791.65 773.55 778.75 0.0M
2021-01-25 803.50 804.25 779.00 792.00 0.0M
2021-01-22 814.30 818.95 779.00 791.50 0.0M
2021-01-21 830.60 837.85 802.25 806.75 0.0M
2021-01-20 825.00 828.50 818.30 820.25 0.0M
2021-01-19 825.75 835.15 817.20 826.45 0.0M
2021-01-18 838.30 846.90 810.30 819.15 0.0M
2021-01-15 860.00 869.80 820.00 831.80 0.0M
2021-01-14 869.00 892.15 822.00 860.15 0.0M
2021-01-13 802.60 811.70 777.40 789.00 0.0M
2021-01-12 807.05 818.00 796.00 801.75 0.0M
2021-01-11 819.00 820.00 790.75 796.25 0.0M
2021-01-08 821.75 823.50 806.35 808.00 0.0M
2021-01-07 821.00 821.00 806.30 815.40 0.0M
2021-01-06 819.25 839.70 795.00 810.60 0.0M
2021-01-05 825.55 830.70 814.00 816.95 0.0M
2021-01-04 835.10 850.00 819.25 829.75 0.0M
2021-01-01 855.10 865.00 821.50 833.45 0.0M