Dynemic Products

DYPR
🏛️ india →
337.35
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
2023-12-29 299.10 302.20 296.95 300.90 0.0M
2023-12-28 303.10 306.35 295.00 300.75 0.0M
2023-12-27 307.20 310.00 300.15 301.90 0.0M
2023-12-26 313.45 313.45 300.55 305.95 0.0M
2023-12-22 299.35 303.80 298.00 299.90 0.0M
2023-12-21 296.85 300.95 290.30 298.50 0.0M
2023-12-20 310.80 312.50 286.15 295.05 0.0M
2023-12-19 310.45 314.40 305.00 307.05 0.0M
2023-12-18 318.45 318.45 306.55 308.20 0.0M
2023-12-15 303.20 335.00 302.55 312.20 0.0M
2023-12-14 307.35 310.05 301.00 301.65 0.0M
2023-12-13 303.65 317.75 297.25 301.45 0.0M
2023-12-12 311.00 317.95 302.60 305.00 0.0M
2023-12-11 302.15 319.20 293.65 309.90 0.0M
2023-12-08 293.95 304.00 289.85 299.75 0.0M
2023-12-07 285.00 309.85 281.65 293.40 0.0M
2023-12-06 276.95 286.85 271.95 285.65 0.0M
2023-12-05 274.00 282.00 270.95 276.65 0.0M
2023-12-04 280.00 281.55 270.90 273.85 0.0M
2023-12-01 283.85 283.90 276.75 277.65 0.0M
2023-11-30 277.10 285.50 274.95 276.65 0.0M
2023-11-29 273.00 278.00 268.75 276.40 0.0M
2023-11-28 277.30 279.10 267.85 271.90 0.0M
2023-11-24 273.35 273.35 270.35 273.25 0.0M
2023-11-23 270.00 275.80 269.95 271.05 0.0M
2023-11-22 281.30 281.30 266.95 270.90 0.0M
2023-11-21 274.95 278.80 271.65 275.75 0.0M
2023-11-20 277.30 279.40 270.15 271.95 0.0M
2023-11-17 260.00 277.75 258.50 275.20 0.0M
2023-11-16 267.05 267.05 257.10 259.55 0.0M
2023-11-15 272.85 283.00 263.00 265.10 0.0M
2023-11-13 324.70 324.70 265.25 267.50 0.0M
2023-11-12 284.90 284.90 267.20 270.60 0.0M
2023-11-10 310.10 315.00 267.15 272.40 0.0M
2023-11-09 314.00 314.00 304.70 308.00 0.0M
2023-11-08 311.95 322.00 298.95 314.25 0.0M
2023-11-07 296.95 305.05 296.15 303.95 0.0M
2023-11-06 301.65 302.85 292.30 295.10 0.0M
2023-11-03 293.85 302.90 292.85 298.30 0.0M
2023-11-02 298.00 305.25 288.10 290.00 0.0M
2023-11-01 304.05 307.95 295.00 296.65 0.0M
2023-10-31 313.75 315.05 302.90 306.05 0.0M
2023-10-30 312.35 317.40 303.80 312.30 0.0M
2023-10-27 305.60 317.25 305.15 312.50 0.0M
2023-10-26 283.10 307.35 281.00 301.90 0.0M
2023-10-25 307.25 307.25 289.65 293.75 0.0M
2023-10-23 327.75 327.75 298.95 302.20 0.0M
2023-10-20 323.40 323.70 314.75 316.60 0.0M
2023-10-19 323.45 325.20 318.20 319.70 0.0M
2023-10-18 341.40 341.40 323.50 325.00 0.0M
2023-10-17 328.85 332.10 325.35 326.65 0.0M
2023-10-16 313.75 332.50 313.75 326.60 0.0M
2023-10-13 323.95 325.15 318.05 320.15 0.0M
2023-10-12 333.00 333.00 319.25 323.05 0.0M
2023-10-11 329.70 330.65 323.75 327.85 0.0M
2023-10-10 313.15 326.25 311.30 319.75 0.0M
2023-10-09 313.00 325.95 313.00 321.30 0.0M
2023-10-06 325.30 330.00 317.00 324.45 0.0M
2023-10-05 353.90 353.90 320.25 321.80 0.0M
2023-10-04 320.15 335.05 320.15 333.60 0.0M
2023-10-03 333.30 341.25 325.20 326.00 0.0M
2023-09-29 350.20 350.20 328.00 332.90 0.0M
2023-09-28 349.55 354.00 332.10 339.65 0.0M
2023-09-27 346.10 354.80 343.50 348.65 0.0M
2023-09-26 369.00 369.00 348.25 350.50 0.0M
2023-09-25 350.05 363.10 350.00 362.40 0.0M
2023-09-22 357.80 357.80 348.70 350.05 0.0M
2023-09-21 366.00 366.00 352.35 353.85 0.0M
2023-09-20 350.15 364.00 350.15 362.70 0.0M
2023-09-18 359.75 362.05 344.00 349.45 0.0M
2023-09-15 370.30 374.60 359.80 359.80 0.0M
2023-09-14 363.90 374.00 358.25 361.55 0.0M
2023-09-13 374.95 377.80 359.00 363.90 0.0M
2023-09-12 389.95 390.00 357.40 374.90 0.0M
2023-09-11 393.40 394.00 385.80 386.85 0.0M
2023-09-08 393.20 405.40 391.10 391.75 0.0M
2023-09-07 390.75 395.50 388.60 393.20 0.0M
2023-09-06 395.30 395.30 386.60 388.30 0.0M
2023-09-05 384.95 397.70 371.55 392.55 0.0M
2023-09-04 381.65 396.05 381.00 385.35 0.0M
2023-09-01 388.95 397.95 386.10 390.00 0.0M
2023-08-31 424.35 424.35 386.00 389.30 0.0M
2023-08-30 400.65 414.85 391.65 392.80 0.0M
2023-08-29 403.00 406.30 389.70 398.30 0.0M
2023-08-28 400.00 417.25 400.00 405.45 0.0M
2023-08-25 363.55 404.05 358.30 397.55 0.0M
2023-08-24 353.10 363.85 343.00 362.00 0.0M
2023-08-23 347.55 358.50 345.10 346.00 0.0M
2023-08-22 325.95 373.90 325.95 353.60 0.1M
2023-08-21 339.20 339.20 319.60 322.95 0.0M
2023-08-18 324.90 345.00 323.25 331.90 0.0M
2023-08-17 306.65 328.00 303.00 320.45 0.0M
2023-08-16 323.90 323.90 295.10 302.40 0.0M
2023-08-14 300.30 304.90 298.50 300.20 0.0M
2023-08-11 302.95 304.00 295.00 299.00 0.0M
2023-08-10 301.05 304.00 297.85 301.00 0.0M
2023-08-09 306.90 306.90 296.90 303.75 0.0M
2023-08-08 300.95 314.70 296.30 299.55 0.0M
2023-08-07 315.50 315.50 295.75 298.15 0.0M
2023-08-04 299.45 308.60 298.95 305.00 0.0M
2023-08-03 300.00 304.00 295.80 299.25 0.0M
2023-08-02 302.80 308.00 294.50 301.55 0.0M
2023-08-01 296.10 303.60 296.10 298.20 0.0M
2023-07-31 318.00 325.05 294.90 296.75 0.0M
2023-07-28 307.20 309.80 300.90 307.80 0.0M
2023-07-27 297.85 306.10 294.80 300.60 0.0M
2023-07-26 285.80 299.00 285.80 293.40 0.0M
2023-07-25 284.95 291.10 279.00 284.35 0.0M
2023-07-24 275.00 290.90 275.00 281.60 0.0M
2023-07-21 274.85 283.45 271.00 273.80 0.0M
2023-07-20 275.00 280.00 271.05 275.45 0.0M
2023-07-19 275.00 277.15 266.00 276.00 0.0M
2023-07-18 288.00 288.00 270.00 271.90 0.0M
2023-07-17 281.00 284.30 275.70 278.00 0.0M
2023-07-14 288.10 288.10 280.50 282.95 0.0M
2023-07-13 274.35 290.00 274.35 285.20 0.0M
2023-07-12 280.95 280.95 272.00 274.35 0.0M
2023-07-11 300.00 300.00 276.05 278.75 0.0M
2023-07-10 305.00 305.30 285.25 289.10 0.0M
2023-07-07 315.00 315.00 301.75 303.50 0.0M
2023-07-06 321.20 322.70 299.95 306.20 0.0M
2023-07-05 333.00 333.00 311.70 318.50 0.0M
2023-07-04 312.25 315.05 308.95 312.30 0.0M
2023-07-03 324.45 326.25 306.40 310.85 0.0M
2023-06-30 325.00 329.80 317.05 318.40 0.0M
2023-06-28 329.00 333.90 322.00 324.95 0.0M
2023-06-27 327.05 336.25 326.50 328.15 0.0M
2023-06-26 360.00 360.00 317.00 326.85 0.0M
2023-06-23 322.40 329.80 318.20 321.30 0.0M
2023-06-22 338.00 338.00 318.80 322.05 0.0M
2023-06-21 334.00 339.40 330.00 331.85 0.0M
2023-06-20 335.45 343.00 329.35 334.65 0.0M
2023-06-19 333.00 344.70 324.90 327.20 0.0M
2023-06-16 342.65 347.30 339.85 342.60 0.0M
2023-06-15 341.45 347.00 334.80 337.65 0.0M
2023-06-14 353.70 358.55 334.25 336.65 0.0M
2023-06-13 349.00 360.15 338.10 349.30 0.0M
2023-06-12 329.65 345.20 325.05 343.45 0.0M
2023-06-09 325.00 328.50 320.00 326.95 0.0M
2023-06-08 330.00 334.10 320.00 323.05 0.0M
2023-06-07 311.50 334.40 311.50 330.90 0.0M
2023-06-06 317.00 331.00 316.05 325.10 0.0M
2023-06-05 315.00 334.65 310.05 316.20 0.0M
2023-06-02 330.70 334.30 326.10 329.30 0.0M
2023-06-01 331.55 339.90 323.50 326.00 0.0M
2023-05-31 331.00 339.40 323.90 331.05 0.0M
2023-05-30 324.05 355.00 311.30 328.20 0.0M
2023-05-29 310.00 319.20 303.95 310.85 0.0M
2023-05-26 314.30 318.00 308.80 311.10 0.0M
2023-05-25 322.00 329.00 306.85 315.20 0.0M
2023-05-24 332.20 340.00 320.20 326.35 0.0M
2023-05-23 317.00 345.85 312.40 330.45 0.0M
2023-05-22 308.10 319.50 308.10 317.40 0.0M
2023-05-19 312.95 318.45 310.05 315.80 0.0M
2023-05-18 320.00 320.00 310.80 312.20 0.0M
2023-05-17 350.00 350.00 305.50 313.00 0.0M
2023-05-16 321.20 323.90 315.70 316.35 0.0M
2023-05-15 312.40 323.15 310.10 317.35 0.0M
2023-05-12 315.00 315.90 309.60 312.40 0.0M
2023-05-11 309.30 316.15 304.00 311.45 0.0M
2023-05-10 310.20 314.35 304.00 307.55 0.0M
2023-05-09 315.70 317.35 301.10 305.60 0.0M
2023-05-08 316.85 319.80 311.65 313.45 0.0M
2023-05-05 310.35 318.05 306.00 316.05 0.0M
2023-05-04 305.30 314.95 305.30 311.65 0.0M
2023-05-03 303.90 308.60 301.20 307.25 0.0M
2023-05-02 323.90 323.90 297.45 299.10 0.0M
2023-04-28 329.70 330.25 320.05 320.55 0.0M
2023-04-27 302.65 332.30 295.10 327.45 0.0M
2023-04-26 310.95 311.40 291.65 302.70 0.0M
2023-04-25 341.85 341.85 307.00 313.40 0.0M
2023-04-24 330.05 341.00 326.00 339.50 0.0M
2023-04-21 323.80 333.00 321.25 330.55 0.0M
2023-04-20 304.20 330.00 304.20 321.15 0.0M
2023-04-19 305.80 307.25 300.00 303.40 0.0M
2023-04-18 300.20 318.65 300.00 302.85 0.0M
2023-04-17 292.90 315.00 280.85 306.95 0.0M
2023-04-13 299.95 299.95 279.75 292.75 0.0M
2023-04-12 272.85 288.00 270.50 277.35 0.0M
2023-04-11 260.90 279.05 260.90 267.80 0.0M
2023-04-10 263.90 264.50 253.05 256.35 0.0M
2023-04-06 256.95 263.50 254.15 256.70 0.0M
2023-04-05 249.95 264.70 247.05 254.75 0.0M
2023-04-03 240.05 257.35 239.55 248.90 0.0M
2023-03-31 243.60 250.90 231.85 235.00 0.0M
2023-03-29 250.65 250.65 232.15 238.35 0.0M
2023-03-28 251.95 251.95 242.40 243.25 0.0M
2023-03-27 262.15 262.95 251.60 252.50 0.0M
2023-03-24 263.35 287.80 258.75 260.05 0.0M
2023-03-23 250.70 268.00 249.60 264.05 0.0M
2023-03-22 259.35 263.00 250.95 254.50 0.0M
2023-03-21 260.95 264.05 254.85 258.00 0.0M
2023-03-20 268.00 268.05 254.10 259.70 0.0M
2023-03-17 270.80 273.50 265.00 267.10 0.0M
2023-03-16 266.85 270.50 265.00 269.00 0.0M
2023-03-15 280.60 280.60 266.10 269.85 0.0M
2023-03-14 278.10 280.65 272.95 275.60 0.0M
2023-03-13 276.90 287.20 269.00 275.40 0.0M
2023-03-10 275.05 286.70 271.95 281.15 0.0M
2023-03-09 277.40 283.35 275.85 277.05 0.0M
2023-03-08 279.40 283.15 272.95 275.15 0.0M
2023-03-06 289.90 291.00 278.00 279.15 0.0M
2023-03-03 286.60 287.55 283.50 284.00 0.0M
2023-03-02 289.05 296.10 282.65 283.80 0.0M
2023-03-01 295.25 299.00 288.00 290.90 0.0M
2023-02-28 274.10 295.00 272.05 293.90 0.0M
2023-02-27 268.50 280.30 268.50 272.40 0.0M
2023-02-24 285.00 286.15 278.35 283.10 0.0M
2023-02-23 288.40 289.10 281.20 284.25 0.0M
2023-02-22 280.80 293.00 275.85 290.80 0.0M
2023-02-21 278.95 285.20 275.00 278.00 0.0M
2023-02-20 279.45 287.80 276.20 279.65 0.0M
2023-02-17 290.00 295.05 278.05 278.60 0.0M
2023-02-16 275.90 292.95 264.85 287.60 0.0M
2023-02-15 254.80 280.30 234.30 275.50 0.0M
2023-02-14 262.85 262.85 233.10 234.95 0.0M
2023-02-13 274.30 275.70 260.00 263.90 0.0M
2023-02-10 285.30 287.55 272.05 274.70 0.0M
2023-02-09 270.25 301.00 270.25 286.15 0.0M
2023-02-08 257.05 267.00 257.00 265.20 0.0M
2023-02-07 258.00 262.85 254.20 255.85 0.0M
2023-02-06 263.00 265.00 256.00 260.10 0.0M
2023-02-03 268.50 269.50 262.05 264.35 0.0M
2023-02-02 267.35 270.50 263.00 264.40 0.0M
2023-02-01 268.35 281.00 256.05 268.50 0.0M
2023-01-31 261.45 271.30 261.45 264.10 0.0M
2023-01-30 279.00 279.00 262.00 263.45 0.0M
2023-01-27 276.70 276.70 261.60 274.75 0.0M
2023-01-25 276.55 276.55 261.40 271.80 0.0M
2023-01-24 275.85 280.20 270.80 276.50 0.0M
2023-01-23 289.15 292.00 273.00 274.10 0.0M
2023-01-20 289.05 295.20 286.00 286.65 0.0M
2023-01-19 291.35 294.25 290.25 291.45 0.0M
2023-01-18 295.90 299.25 290.00 291.95 0.0M
2023-01-17 301.45 301.45 288.10 290.15 0.0M
2023-01-16 290.60 296.60 289.70 292.80 0.0M
2023-01-13 288.00 294.00 287.50 290.75 0.0M
2023-01-12 292.10 295.25 289.70 294.50 0.0M
2023-01-11 297.05 297.05 289.65 291.45 0.0M
2023-01-10 292.80 297.75 292.00 295.25 0.0M
2023-01-09 294.30 297.00 289.50 293.30 0.0M
2023-01-06 307.55 307.85 288.00 290.40 0.0M
2023-01-05 315.00 316.90 302.00 304.60 0.0M
2023-01-04 318.55 318.55 305.25 310.95 0.0M
2023-01-03 318.45 327.05 315.55 318.25 0.0M
2023-01-02 316.80 324.60 311.40 317.70 0.0M