Dynamic Portfolio Management & Services

DYNC
🏛️ india →
28.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:10 28.51 28.51 28.51 28.51 0.1K
15:25 28.51 28.51 28.51 28.51 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 28.51 28.51 28.51 28.51 0.0M
2025-09-30 29.10 29.10 28.88 28.88 0.0M
2025-09-29 30.40 30.40 30.40 30.40 0.0M
2025-09-26 29.10 32.03 29.07 29.07 0.0M
2025-09-25 30.60 30.60 30.60 30.60 0.0M
2025-09-24 33.50 33.50 30.71 32.21 0.0M
2025-09-23 33.58 33.58 32.15 32.32 0.0M
2025-09-22 30.55 32.03 29.05 31.99 0.0M
2025-09-19 30.55 30.55 30.55 30.55 0.0M
2025-09-18 29.88 29.88 29.66 29.67 0.0M
2025-09-17 29.19 29.19 26.44 28.63 0.0M
2025-09-16 27.85 27.85 27.50 27.83 0.0M
2025-09-15 26.56 26.56 24.12 26.53 0.0M
2025-09-12 22.96 25.35 22.96 25.30 0.0M
2025-09-11 26.13 26.13 23.65 24.16 0.0M
2025-09-10 24.89 24.89 24.89 24.89 0.0M
2025-09-09 23.71 23.71 23.71 23.71 0.0M
2025-09-08 22.59 22.59 22.59 22.59 0.0M
2025-09-05 21.52 21.52 21.52 21.52 0.0M
2025-08-28 20.10 22.14 20.10 20.50 0.0M
2025-08-26 21.09 21.09 21.09 21.09 0.0M
2025-08-22 20.09 20.09 20.09 20.09 0.0M
2025-08-20 19.14 19.14 19.14 19.14 0.0M
2025-08-19 19.95 19.95 18.15 18.23 0.0M
2025-08-13 19.33 20.29 19.00 19.00 0.0M
2025-08-12 21.11 21.11 19.11 19.33 0.0M
2025-08-11 20.11 20.11 20.11 20.11 0.0M
2025-08-08 20.10 20.10 20.10 20.10 0.0M
2025-08-07 21.94 21.94 21.00 21.00 0.0M
2025-08-06 23.09 23.09 21.94 21.94 0.0M
2025-08-05 23.09 23.09 23.09 23.09 0.0M
2025-08-04 23.10 23.10 23.09 23.09 0.0M
2025-08-01 24.29 24.29 24.29 24.29 0.0M
2025-07-31 26.90 26.90 25.56 25.56 0.0M
2025-07-30 26.90 26.90 26.90 26.90 0.0M
2025-07-29 28.31 28.31 28.31 28.31 0.0M
2025-07-28 32.83 32.83 29.71 29.80 0.0M
2025-07-25 31.27 31.27 31.27 31.27 0.0M
2025-07-24 31.90 31.90 31.90 31.90 0.0M
2025-07-23 31.30 32.55 31.30 32.55 0.0M
2025-07-22 31.93 31.93 31.93 31.93 0.0M
2025-07-21 32.58 32.58 32.58 32.58 0.0M
2025-07-11 33.24 33.24 33.24 33.24 0.0M
2025-07-10 35.20 35.20 33.91 33.91 0.0M
2025-07-09 34.60 34.60 34.60 34.60 0.0M
2025-07-08 34.20 34.20 34.20 34.20 0.0M
2025-07-04 32.25 33.54 32.25 33.54 0.0M
2025-07-03 32.90 32.90 32.90 32.90 0.0M
2025-07-02 32.29 32.29 32.29 32.29 0.0M
2025-06-30 31.66 31.66 31.66 31.66 0.0M
2025-06-26 32.30 32.30 32.30 32.30 0.0M
2025-06-25 31.75 31.75 31.75 31.75 0.0M
2025-06-24 32.39 32.39 32.39 32.39 0.0M
2025-06-19 32.40 32.40 31.76 31.76 0.0M
2025-06-18 32.40 32.40 32.40 32.40 0.0M
2025-06-17 31.34 32.80 29.78 32.50 0.0M
2025-06-16 29.97 31.40 29.97 31.34 0.0M
2025-06-13 30.05 30.05 29.97 29.97 0.0M
2025-06-12 30.73 30.73 27.82 28.64 0.0M
2025-06-11 29.27 29.27 29.27 29.27 0.0M
2025-06-10 30.08 30.08 27.30 27.88 0.0M
2025-06-09 31.59 31.59 28.61 28.66 0.0M
2025-06-06 30.09 30.09 30.09 30.09 0.0M
2025-06-05 27.30 28.66 27.30 28.66 0.0M
2025-06-04 26.13 27.30 26.01 27.30 0.0M
2025-06-02 26.64 26.64 26.00 26.00 0.0M
2025-05-30 26.63 26.63 26.63 26.63 0.0M
2025-05-29 25.37 25.37 25.37 25.37 0.0M
2025-05-28 25.37 25.37 25.37 25.37 0.0M
2025-05-20 26.30 26.30 25.07 25.37 0.0M
2025-05-19 27.55 27.55 26.10 26.37 0.0M
2025-05-07 27.45 27.45 27.45 27.45 0.0M
2025-05-02 27.44 27.44 27.44 27.44 0.0M
2025-04-30 27.51 27.51 26.14 26.14 0.0M
2025-04-23 27.51 27.51 27.51 27.51 0.0M
2025-04-22 27.13 29.95 27.13 28.90 0.0M
2025-04-21 29.91 31.40 28.53 28.53 0.0M
2025-04-17 28.52 29.91 28.52 29.91 0.0M
2025-04-16 28.89 29.99 28.89 29.99 0.0M
2025-04-15 30.05 31.00 28.60 28.60 0.0M
2025-04-11 31.40 31.40 30.00 30.05 0.0M
2025-04-09 31.50 31.50 31.50 31.50 0.0M
2025-04-08 33.05 34.00 33.05 33.05 0.0M
2025-04-07 35.00 35.64 34.20 34.78 0.0M
2025-04-04 36.00 36.00 36.00 36.00 0.0M
2025-04-03 34.60 34.60 34.60 34.60 0.0M
2025-04-02 36.40 38.25 36.40 36.41 0.0M
2025-04-01 40.65 42.21 38.25 38.25 0.0M
2025-03-27 42.35 42.35 40.25 40.25 0.0M
2025-03-25 45.00 46.00 42.35 42.35 0.0M
2025-03-24 44.57 44.57 44.57 44.57 0.0M
2025-03-21 43.70 43.70 43.70 43.70 0.0M
2025-03-19 46.00 46.00 46.00 46.00 0.0M
2025-03-18 46.60 46.60 46.60 46.60 0.0M
2025-03-17 46.83 46.83 46.83 46.83 0.0M
2025-03-13 45.13 47.00 45.13 46.83 0.0M
2025-03-11 45.13 45.13 45.13 45.13 0.0M
2025-03-07 47.00 47.00 45.13 45.13 0.0M
2025-03-06 42.88 45.13 42.88 45.13 0.0M
2025-03-05 49.87 49.87 45.13 45.13 0.0M
2025-03-03 48.34 48.34 47.50 47.50 0.0M
2025-02-20 47.39 47.39 47.39 47.39 0.0M
2025-02-19 47.40 47.40 47.40 47.40 0.0M
2025-02-17 47.73 47.73 47.02 47.40 0.0M
2025-02-14 47.23 47.23 46.79 46.79 0.0M
2025-02-13 45.19 47.42 44.99 44.99 0.0M
2025-02-11 46.19 46.19 45.19 45.19 0.0M
2025-02-10 46.19 46.19 46.19 46.19 0.0M
2025-02-06 45.05 45.05 44.00 44.00 0.0M
2025-02-05 42.92 42.92 42.92 42.92 0.0M
2025-02-04 40.90 40.90 40.89 40.89 0.0M
2025-02-03 41.90 41.90 40.90 40.90 0.0M
2025-02-01 39.91 39.91 39.91 39.91 0.0M
2025-01-28 40.96 42.01 40.96 42.01 0.0M
2025-01-27 42.01 42.01 42.01 42.01 0.0M
2025-01-24 48.86 48.86 44.22 44.22 0.0M
2025-01-21 46.54 46.54 46.54 46.54 0.0M
2025-01-17 46.54 46.54 46.54 46.54 0.0M
2025-01-16 47.29 47.29 46.77 46.77 0.0M
2025-01-15 48.08 49.00 48.08 48.50 0.0M
2025-01-14 48.00 48.00 46.90 46.90 0.0M
2025-01-13 49.60 49.60 47.60 47.60 0.0M
2025-01-10 49.67 49.67 46.03 49.60 0.0M
2025-01-09 46.38 48.50 46.00 48.45 0.0M
2025-01-07 46.38 46.38 44.10 46.38 0.0M
2025-01-06 48.82 48.82 46.00 46.38 0.0M
2025-01-03 43.00 46.50 42.67 46.50 0.0M
2025-01-02 45.66 45.66 43.49 44.90 0.0M
2025-01-01 41.70 43.50 41.70 43.49 0.0M