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
2023-12-29 5,299.95 5,299.95 5,010.00 5,111.35 0.0M
2023-12-28 5,162.35 5,162.35 4,959.15 5,055.95 0.0M
2023-12-27 5,200.00 5,280.00 5,099.95 5,162.50 0.0M
2023-12-26 4,450.00 5,188.00 4,437.90 5,119.70 0.0M
2023-12-22 4,421.60 4,600.00 4,350.00 4,494.65 0.0M
2023-12-21 4,246.90 4,423.30 4,224.60 4,361.50 0.0M
2023-12-20 4,543.75 4,559.45 4,229.00 4,319.75 0.0M
2023-12-19 4,429.90 4,548.60 4,370.60 4,491.35 0.0M
2023-12-18 4,454.95 4,456.75 4,340.00 4,421.55 0.0M
2023-12-15 4,585.00 4,621.10 4,410.00 4,454.95 0.0M
2023-12-14 4,849.95 4,849.95 4,575.00 4,584.55 0.0M
2023-12-13 4,454.15 4,750.00 4,454.15 4,667.65 0.0M
2023-12-12 4,391.00 4,441.45 4,358.00 4,393.90 0.0M
2023-12-11 4,430.10 4,458.75 4,375.00 4,387.10 0.0M
2023-12-08 4,468.75 4,474.60 4,350.00 4,408.05 0.0M
2023-12-07 4,558.70 4,558.70 4,428.30 4,448.55 0.0M
2023-12-06 4,385.90 4,537.20 4,316.20 4,488.75 0.0M
2023-12-05 4,421.15 4,480.40 4,309.00 4,360.80 0.0M
2023-12-04 4,558.40 4,565.70 4,397.35 4,418.85 0.1M
2023-12-01 4,205.05 4,565.00 4,205.05 4,451.60 0.0M
2023-11-30 4,185.00 4,399.00 4,157.60 4,329.45 0.0M
2023-11-29 4,155.05 4,200.85 4,119.15 4,183.95 0.0M
2023-11-28 4,374.90 4,374.90 4,085.05 4,153.85 0.0M
2023-11-24 4,039.30 4,117.35 3,960.00 3,998.85 0.0M
2023-11-23 4,050.00 4,057.25 3,994.10 4,005.55 0.0M
2023-11-22 4,087.35 4,088.65 3,997.60 4,019.90 0.0M
2023-11-21 4,034.95 4,123.90 3,954.25 4,095.50 0.0M
2023-11-20 3,988.30 3,998.45 3,926.50 3,953.35 0.0M
2023-11-17 4,006.65 4,044.85 3,905.95 3,971.15 0.0M
2023-11-16 4,007.00 4,046.85 3,934.90 3,955.35 0.0M
2023-11-15 4,028.00 4,077.05 4,005.65 4,017.00 0.0M
2023-11-13 4,201.35 4,201.35 3,989.75 4,028.85 0.0M
2023-11-12 4,245.00 4,268.85 4,105.90 4,105.90 0.0M
2023-11-10 4,220.85 4,243.75 4,118.85 4,165.70 0.0M
2023-11-09 4,312.10 4,437.50 4,200.60 4,226.60 0.0M
2023-11-08 4,187.85 4,325.00 4,160.00 4,265.95 0.0M
2023-11-07 4,129.45 4,191.00 4,050.55 4,165.50 0.0M
2023-11-06 4,060.00 4,094.25 4,012.05 4,023.10 0.0M
2023-11-03 4,024.90 4,050.05 3,980.00 4,017.90 0.0M
2023-11-02 4,044.90 4,068.05 3,962.75 3,999.10 0.0M
2023-11-01 4,003.00 4,078.75 3,979.25 3,994.40 0.0M
2023-10-31 4,016.20 4,071.55 3,988.55 4,004.90 0.0M
2023-10-30 4,060.15 4,095.95 3,951.80 3,959.50 0.0M
2023-10-27 3,999.65 4,125.00 3,983.60 4,068.05 0.0M
2023-10-26 3,984.70 3,984.70 3,782.45 3,921.55 0.0M
2023-10-25 4,199.80 4,199.80 3,925.45 3,955.30 0.0M
2023-10-23 4,364.90 4,397.55 4,101.00 4,205.60 0.0M
2023-10-20 4,448.40 4,498.10 4,350.50 4,362.40 0.0M
2023-10-19 4,444.00 4,470.80 4,397.95 4,430.40 0.0M
2023-10-18 4,499.60 4,548.50 4,406.55 4,443.50 0.0M
2023-10-17 4,465.00 4,477.85 4,396.25 4,446.85 0.0M
2023-10-16 4,453.90 4,478.05 4,384.80 4,398.90 0.0M
2023-10-13 4,402.60 4,475.00 4,380.50 4,438.05 0.0M
2023-10-12 4,578.15 4,588.25 4,399.00 4,408.30 0.0M
2023-10-11 4,625.00 4,675.00 4,487.40 4,563.75 0.0M
2023-10-10 4,526.00 4,640.40 4,476.15 4,617.95 0.0M
2023-10-09 4,600.00 4,600.00 4,453.15 4,474.60 0.0M
2023-10-06 4,649.95 4,749.55 4,562.85 4,618.15 0.0M
2023-10-05 4,600.05 4,663.25 4,515.05 4,581.85 0.0M
2023-10-04 4,319.15 4,677.00 4,301.10 4,583.00 0.0M
2023-10-03 4,095.90 4,323.85 4,085.55 4,289.15 0.0M
2023-09-29 4,033.85 4,105.40 4,025.40 4,081.95 0.0M
2023-09-28 4,022.00 4,083.40 3,974.70 4,033.85 0.0M
2023-09-27 4,025.05 4,207.80 3,962.35 3,978.55 0.0M
2023-09-26 4,128.95 4,149.00 3,961.10 4,024.15 0.0M
2023-09-25 4,497.75 4,497.75 4,003.00 4,085.95 0.0M
2023-09-22 4,268.00 4,268.00 4,197.05 4,224.45 0.0M
2023-09-21 4,449.95 4,468.05 4,234.10 4,254.55 0.0M
2023-09-20 4,137.75 4,510.00 4,137.75 4,489.85 0.0M
2023-09-18 3,950.00 4,290.00 3,944.65 4,137.75 0.0M
2023-09-15 3,780.00 3,902.25 3,737.05 3,857.50 0.0M
2023-09-14 3,765.80 3,820.00 3,699.75 3,762.25 0.0M
2023-09-13 3,600.05 3,753.95 3,600.05 3,722.85 0.0M
2023-09-12 3,864.05 3,864.05 3,649.40 3,678.55 0.0M
2023-09-11 4,200.00 4,200.00 3,847.70 3,876.95 0.0M
2023-09-08 3,933.25 3,951.45 3,889.95 3,902.60 0.0M
2023-09-07 3,918.65 3,976.65 3,885.55 3,909.85 0.0M
2023-09-06 3,934.70 3,935.35 3,903.25 3,920.10 0.0M
2023-09-05 3,927.70 3,959.40 3,887.00 3,907.80 0.0M
2023-09-04 3,892.90 3,947.55 3,862.75 3,908.50 0.0M
2023-09-01 3,902.30 3,902.30 3,831.05 3,870.90 0.0M
2023-08-31 3,829.05 3,905.50 3,829.05 3,841.30 0.0M
2023-08-30 3,905.85 3,920.10 3,802.00 3,849.30 0.0M
2023-08-29 3,907.80 3,933.95 3,876.30 3,905.85 0.0M
2023-08-28 3,995.05 3,995.05 3,855.15 3,907.80 0.0M
2023-08-25 3,885.05 4,063.70 3,797.25 3,944.40 0.0M
2023-08-24 3,865.70 3,958.05 3,835.00 3,838.65 0.0M
2023-08-23 3,848.25 3,930.00 3,744.30 3,837.80 0.0M
2023-08-22 3,836.05 3,900.00 3,827.95 3,841.40 0.0M
2023-08-21 3,869.40 3,869.40 3,800.75 3,827.75 0.0M
2023-08-18 3,890.00 3,913.90 3,799.00 3,830.00 0.0M
2023-08-17 3,858.95 3,961.10 3,846.45 3,908.35 0.0M
2023-08-16 3,905.95 3,961.55 3,870.80 3,899.65 0.0M
2023-08-14 4,000.00 4,000.00 3,872.55 3,899.15 0.0M
2023-08-11 4,072.20 4,125.00 3,809.95 4,000.25 0.0M
2023-08-10 4,350.55 4,350.55 4,020.00 4,051.35 0.0M
2023-08-09 4,149.90 4,250.00 4,058.20 4,163.20 0.0M
2023-08-08 4,399.95 4,399.95 4,150.05 4,176.80 0.0M
2023-08-07 4,149.25 4,285.45 4,145.70 4,225.95 0.0M
2023-08-04 4,144.70 4,165.00 4,052.75 4,117.75 0.0M
2023-08-03 4,259.95 4,259.95 4,063.75 4,097.20 0.0M
2023-08-02 4,302.95 4,320.70 4,117.90 4,211.75 0.0M
2023-08-01 3,959.00 4,393.15 3,938.65 4,321.70 0.0M
2023-07-31 3,911.55 3,977.00 3,881.30 3,959.20 0.0M
2023-07-28 3,860.05 3,969.45 3,844.95 3,900.35 0.0M
2023-07-27 3,900.00 3,930.00 3,848.45 3,889.00 0.0M
2023-07-26 3,940.90 3,953.00 3,895.90 3,900.90 0.0M
2023-07-25 3,964.70 4,002.05 3,913.45 3,921.85 0.0M
2023-07-24 3,982.50 4,025.00 3,950.00 3,965.55 0.0M
2023-07-21 3,949.50 4,023.10 3,912.05 3,982.65 0.0M
2023-07-20 3,988.15 3,990.90 3,913.95 3,931.20 0.0M
2023-07-19 3,950.00 4,041.55 3,558.00 3,987.75 0.0M
2023-07-18 3,936.20 3,950.35 3,896.90 3,908.35 0.0M
2023-07-17 3,944.75 3,944.75 3,849.45 3,904.45 0.0M
2023-07-14 3,896.50 4,048.95 3,893.30 3,916.85 0.0M
2023-07-13 3,872.05 3,899.35 3,868.60 3,876.75 0.0M
2023-07-12 3,906.35 3,906.35 3,840.00 3,869.15 0.0M
2023-07-11 3,803.70 3,981.05 3,803.70 3,863.40 0.0M
2023-07-10 3,810.45 3,844.00 3,789.00 3,797.00 0.0M
2023-07-07 3,812.50 3,839.00 3,769.40 3,799.05 0.0M
2023-07-06 3,811.15 3,861.00 3,795.00 3,817.70 0.0M
2023-07-05 3,764.80 3,892.10 3,764.80 3,813.95 0.0M
2023-07-04 3,773.05 3,800.00 3,731.80 3,778.85 0.0M
2023-07-03 3,782.15 3,789.90 3,643.90 3,778.20 0.0M
2023-06-30 3,683.20 3,801.20 3,680.90 3,762.65 0.0M
2023-06-28 3,683.40 3,730.00 3,659.65 3,684.40 0.0M
2023-06-27 3,694.85 3,739.00 3,627.65 3,646.05 0.0M
2023-06-26 3,700.00 3,743.95 3,650.10 3,669.50 0.0M
2023-06-23 3,738.10 3,775.75 3,650.00 3,701.10 0.0M
2023-06-22 3,767.90 3,785.00 3,697.60 3,725.65 0.0M
2023-06-21 3,800.00 3,802.35 3,748.30 3,760.95 0.0M
2023-06-20 3,799.95 3,799.95 3,596.60 3,779.95 0.0M
2023-06-19 3,654.40 3,675.00 3,550.20 3,577.55 0.0M
2023-06-16 3,654.60 3,692.50 3,583.00 3,600.80 0.0M
2023-06-15 3,429.75 3,652.55 3,423.80 3,614.90 0.0M
2023-06-14 3,476.20 3,476.20 3,370.00 3,402.10 0.0M
2023-06-13 3,452.60 3,495.00 3,431.45 3,454.65 0.0M
2023-06-12 3,396.00 3,496.45 3,396.00 3,432.35 0.0M
2023-06-09 3,425.05 3,446.50 3,360.00 3,407.65 0.0M
2023-06-08 3,400.10 3,454.40 3,369.55 3,396.60 0.0M
2023-06-07 3,474.95 3,481.10 3,350.00 3,374.10 0.0M
2023-06-06 3,365.35 3,443.90 3,365.35 3,406.05 0.0M
2023-06-05 3,349.85 3,388.70 3,323.65 3,366.80 0.0M
2023-06-02 3,389.95 3,397.40 3,280.55 3,309.70 0.0M
2023-06-01 3,470.50 3,471.95 3,340.45 3,370.40 0.0M
2023-05-31 3,498.80 3,500.25 3,410.00 3,485.35 0.0M
2023-05-30 3,469.15 3,525.00 3,371.65 3,505.20 0.0M
2023-05-29 3,275.00 3,439.00 3,275.00 3,420.90 0.0M
2023-05-26 3,285.90 3,320.95 3,276.50 3,302.70 0.0M
2023-05-25 3,334.70 3,369.05 3,270.45 3,308.40 0.0M
2023-05-24 3,344.85 3,387.10 3,291.50 3,298.30 0.0M
2023-05-23 3,364.40 3,500.05 3,341.00 3,364.55 0.0M
2023-05-22 3,419.90 3,450.55 3,376.40 3,414.70 0.0M
2023-05-19 3,483.55 3,497.80 3,335.55 3,419.95 0.0M
2023-05-18 3,379.20 3,499.00 3,379.20 3,481.65 0.0M
2023-05-17 3,313.75 3,422.00 3,293.50 3,366.85 0.0M
2023-05-16 3,373.80 3,377.15 3,257.50 3,306.50 0.0M
2023-05-15 3,289.00 3,480.05 3,235.25 3,350.25 0.0M
2023-05-12 3,181.55 3,333.15 3,134.25 3,289.10 0.0M
2023-05-11 3,145.95 3,185.95 3,144.75 3,166.00 0.0M
2023-05-10 3,167.45 3,195.00 3,121.30 3,130.50 0.0M
2023-05-09 3,117.65 3,178.00 3,106.60 3,163.35 0.0M
2023-05-08 3,162.75 3,239.95 3,080.00 3,093.45 0.0M
2023-05-05 3,089.95 3,167.95 3,050.15 3,151.70 0.0M
2023-05-04 3,150.00 3,150.00 3,058.70 3,082.30 0.0M
2023-05-03 2,950.00 3,145.00 2,936.15 3,127.90 0.0M
2023-05-02 2,941.25 3,007.00 2,931.65 2,958.05 0.0M
2023-04-28 2,920.70 2,977.00 2,913.90 2,949.70 0.0M
2023-04-27 2,909.65 2,932.00 2,883.05 2,897.55 0.0M
2023-04-26 2,755.05 2,952.15 2,755.05 2,913.95 0.0M
2023-04-25 2,949.95 3,005.00 2,871.70 2,944.70 0.0M
2023-04-24 2,873.25 2,910.00 2,823.45 2,850.15 0.0M
2023-04-21 2,972.85 2,985.50 2,866.40 2,874.30 0.0M
2023-04-20 2,947.05 3,019.00 2,900.00 2,955.50 0.0M
2023-04-19 2,885.90 2,932.00 2,855.80 2,915.40 0.0M
2023-04-18 2,877.85 2,916.80 2,856.90 2,875.60 0.0M
2023-04-17 2,892.00 2,927.95 2,815.80 2,866.55 0.0M
2023-04-13 2,768.15 2,980.60 2,768.10 2,863.25 0.0M
2023-04-12 2,854.05 2,867.35 2,815.70 2,838.60 0.0M
2023-04-11 2,886.55 2,891.05 2,824.25 2,843.55 0.0M
2023-04-10 2,891.00 2,947.60 2,807.30 2,873.45 0.0M
2023-04-06 2,867.65 2,890.65 2,858.00 2,876.10 0.0M
2023-04-05 2,890.35 2,890.35 2,844.85 2,851.25 0.0M
2023-04-03 2,793.00 2,945.00 2,793.00 2,892.80 0.0M
2023-03-31 2,695.00 2,790.00 2,674.05 2,756.70 0.0M
2023-03-29 2,626.90 2,703.00 2,612.60 2,631.95 0.0M
2023-03-28 2,649.00 2,660.00 2,600.00 2,600.95 0.0M
2023-03-27 2,698.05 2,714.95 2,593.80 2,654.70 0.0M
2023-03-24 2,718.00 2,817.70 2,674.15 2,692.55 0.0M
2023-03-23 2,731.30 2,793.95 2,721.65 2,787.70 0.0M
2023-03-22 2,768.75 2,806.80 2,698.10 2,711.70 0.0M
2023-03-21 2,722.00 2,786.90 2,601.05 2,746.80 0.0M
2023-03-20 2,625.95 2,680.00 2,598.80 2,615.35 0.0M
2023-03-17 2,622.90 2,658.75 2,611.75 2,625.90 0.0M
2023-03-16 2,616.20 2,634.85 2,567.15 2,595.05 0.0M
2023-03-15 2,653.30 2,686.15 2,610.00 2,623.65 0.0M
2023-03-14 2,658.85 2,690.55 2,593.85 2,627.95 0.0M
2023-03-13 2,790.00 2,824.75 2,646.70 2,665.30 0.0M
2023-03-10 2,748.90 2,935.60 2,744.00 2,787.10 0.0M
2023-03-09 2,795.00 2,831.60 2,760.00 2,792.00 0.0M
2023-03-08 2,676.10 2,815.00 2,658.85 2,797.15 0.0M
2023-03-06 2,699.95 2,731.55 2,648.65 2,691.15 0.0M
2023-03-03 2,566.80 2,732.65 2,566.80 2,610.25 0.0M
2023-03-02 2,590.80 2,593.20 2,523.30 2,537.20 0.0M
2023-03-01 2,628.95 2,628.95 2,540.30 2,551.55 0.0M
2023-02-28 2,536.15 2,575.60 2,510.00 2,548.50 0.0M
2023-02-27 2,532.45 2,578.00 2,464.70 2,522.60 0.0M
2023-02-24 2,510.05 2,605.95 2,498.70 2,532.45 0.0M
2023-02-23 2,650.00 2,661.70 2,566.00 2,588.25 0.0M
2023-02-22 2,693.50 2,718.40 2,617.70 2,639.90 0.0M
2023-02-21 2,724.00 2,740.25 2,696.80 2,713.25 0.0M
2023-02-20 2,656.05 2,753.25 2,656.05 2,697.90 0.0M
2023-02-17 2,789.90 2,877.25 2,713.10 2,740.25 0.0M
2023-02-16 2,591.40 2,801.00 2,553.65 2,772.15 0.0M
2023-02-15 2,500.05 2,580.00 2,500.05 2,572.00 0.0M
2023-02-14 2,501.00 2,579.00 2,431.05 2,517.10 0.0M
2023-02-13 2,607.40 2,711.25 2,490.00 2,500.40 0.0M
2023-02-10 2,699.00 2,800.00 2,677.10 2,755.65 0.0M
2023-02-09 2,675.00 2,725.65 2,635.60 2,700.50 0.0M
2023-02-08 2,585.50 2,765.00 2,582.70 2,643.10 0.0M
2023-02-07 2,486.15 2,574.00 2,415.20 2,547.15 0.0M
2023-02-06 2,420.00 2,469.90 2,376.00 2,448.65 0.0M
2023-02-03 2,408.05 2,439.80 2,327.25 2,439.80 0.0M
2023-02-02 2,386.90 2,438.50 2,374.40 2,382.00 0.0M
2023-02-01 2,499.00 2,549.00 2,340.00 2,370.00 0.0M
2023-01-31 2,416.05 2,480.00 2,410.35 2,472.15 0.0M
2023-01-30 2,331.35 2,442.60 2,331.35 2,420.40 0.0M
2023-01-27 2,453.00 2,490.45 2,303.40 2,320.75 0.0M
2023-01-25 2,501.90 2,511.15 2,440.00 2,461.40 0.0M
2023-01-24 2,536.40 2,561.00 2,516.05 2,527.25 0.0M
2023-01-23 2,506.45 2,546.05 2,483.55 2,533.75 0.0M
2023-01-20 2,504.95 2,511.70 2,453.10 2,500.00 0.0M
2023-01-19 2,489.00 2,520.15 2,489.00 2,499.00 0.0M
2023-01-18 2,504.20 2,518.60 2,494.10 2,496.60 0.0M
2023-01-17 2,550.00 2,575.00 2,478.20 2,494.70 0.0M
2023-01-16 2,519.90 2,579.50 2,519.80 2,557.00 0.0M
2023-01-13 2,449.55 2,544.00 2,447.55 2,524.35 0.0M
2023-01-12 2,396.45 2,456.00 2,396.45 2,444.65 0.0M
2023-01-11 2,378.45 2,411.60 2,378.45 2,409.55 0.0M
2023-01-10 2,425.75 2,425.75 2,351.00 2,358.25 0.0M
2023-01-09 2,407.60 2,442.70 2,400.05 2,438.90 0.0M
2023-01-06 2,371.30 2,415.00 2,356.05 2,405.15 0.0M
2023-01-05 2,409.05 2,424.10 2,358.80 2,361.25 0.0M
2023-01-04 2,447.40 2,487.95 2,384.25 2,412.55 0.0M
2023-01-03 2,447.00 2,464.05 2,431.05 2,459.55 0.0M
2023-01-02 2,436.75 2,452.00 2,414.10 2,435.45 0.0M