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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 38.90 38.90 38.85 38.85 0.0M
2023-12-28 39.75 39.75 39.64 39.64 0.0M
2023-12-27 40.44 40.44 40.44 40.44 0.0M
2023-12-26 41.26 41.26 41.26 41.26 0.0M
2023-12-22 42.10 42.14 42.10 42.10 0.0M
2023-12-21 42.14 42.14 42.14 42.14 0.0M
2023-12-20 43.52 43.52 43.00 43.00 0.0M
2023-12-19 43.52 43.52 43.52 43.52 0.0M
2023-12-18 41.02 42.67 41.02 42.67 0.0M
2023-12-15 42.69 42.69 41.84 41.84 0.0M
2023-12-14 42.69 42.69 42.69 42.69 0.0M
2023-12-13 41.04 41.86 41.04 41.86 0.0M
2023-12-12 41.04 41.04 41.04 41.04 0.0M
2023-12-11 39.09 39.09 39.09 39.09 0.0M
2023-12-08 37.23 37.23 37.23 37.23 0.0M
2023-12-07 35.46 35.46 35.46 35.46 0.0M
2023-12-06 33.50 33.78 33.50 33.78 0.0M
2023-12-05 32.14 32.18 32.14 32.18 0.0M
2023-12-04 31.60 32.52 31.60 32.52 0.0M
2023-12-01 30.56 30.98 30.56 30.98 0.0M
2023-11-30 30.38 31.59 30.38 30.38 0.0M
2023-11-29 29.79 30.99 29.79 30.99 0.0M
2023-11-28 30.39 30.39 30.39 30.39 0.0M
2023-11-24 31.00 32.26 31.00 31.00 0.0M
2023-11-23 31.63 31.63 31.62 31.63 0.0M
2023-11-22 32.26 32.26 32.26 32.26 0.0M
2023-11-21 32.91 32.91 32.91 32.91 0.0M
2023-11-20 33.58 33.58 33.58 33.58 0.0M
2023-11-17 34.30 34.33 34.26 34.26 0.0M
2023-11-16 35.66 35.66 34.95 34.95 0.0M
2023-11-15 35.66 35.66 35.66 35.66 0.0M
2023-11-13 35.66 35.66 35.66 35.66 0.0M
2023-11-12 35.66 35.66 35.66 35.66 0.0M
2023-11-10 35.66 35.66 35.66 35.66 0.0M
2023-11-09 37.10 37.10 36.36 36.36 0.0M
2023-11-08 37.85 37.85 37.10 37.10 0.0M
2023-11-07 38.61 38.61 37.85 37.85 0.0M
2023-11-06 38.61 38.61 38.61 38.61 0.0M
2023-11-03 39.39 39.39 38.61 38.61 0.0M
2023-11-02 39.39 39.39 39.39 39.39 0.0M
2023-11-01 40.19 40.19 40.19 40.19 0.0M
2023-10-31 41.01 41.01 41.01 41.01 0.0M
2023-10-30 41.84 41.84 41.84 41.84 0.0M
2023-10-27 43.52 43.52 42.65 42.65 0.0M
2023-10-26 43.52 43.52 43.52 43.52 0.0M
2023-10-25 44.55 44.55 42.00 44.40 0.0M
2023-10-23 42.43 42.43 42.43 42.43 0.0M
2023-10-20 40.41 40.41 40.41 40.41 0.0M
2023-10-19 36.70 38.49 36.70 38.49 0.0M
2023-10-18 33.18 36.66 33.18 36.66 0.0M
2023-10-17 35.06 38.58 34.92 34.92 0.0M
2023-10-16 34.25 37.09 33.57 36.75 0.0M
2023-10-13 37.59 37.59 34.10 35.33 0.0M
2023-10-12 37.64 39.52 35.76 35.80 0.0M
2023-10-11 41.49 41.49 37.55 37.64 0.0M
2023-10-10 41.58 41.58 39.51 39.52 0.0M
2023-10-09 44.61 44.61 41.56 41.58 0.0M
2023-10-06 47.00 47.00 43.74 43.74 0.0M
2023-10-05 46.03 50.80 46.03 46.04 0.0M
2023-10-04 48.45 48.45 48.45 48.45 0.0M
2023-10-03 53.63 53.63 50.99 50.99 0.0M
2023-09-29 53.63 59.00 53.63 53.67 0.0M
2023-09-28 57.24 57.24 54.40 56.45 0.0M
2023-09-27 59.00 60.20 57.19 57.24 0.0M
2023-09-26 63.34 63.34 60.20 60.20 0.0M
2023-09-25 63.34 63.34 63.34 63.34 0.0M
2023-09-22 67.49 70.86 64.12 66.67 0.0M
2023-09-21 74.44 74.44 67.36 67.49 0.0M
2023-09-20 70.90 70.90 70.90 70.90 0.0M
2023-09-18 72.82 72.82 70.95 70.95 0.0M
2023-09-15 74.00 80.48 72.82 72.82 0.0M
2023-09-14 73.50 76.65 73.50 76.65 0.0M
2023-09-13 73.00 73.00 73.00 73.00 0.0M
2023-09-12 73.00 73.00 73.00 73.00 0.0M
2023-09-11 73.00 73.00 73.00 73.00 0.0M
2023-09-08 73.00 73.00 73.00 73.00 0.0M
2023-09-07 70.00 71.00 70.00 70.50 0.0M
2023-09-06 68.36 71.77 68.36 70.50 0.0M
2023-09-05 68.36 68.36 68.36 68.36 0.0M
2023-09-04 71.77 71.77 68.36 68.36 0.0M
2023-09-01 68.36 68.36 68.36 68.36 0.0M
2023-08-31 68.36 68.36 68.36 68.36 0.0M
2023-08-30 65.11 65.11 65.11 65.11 0.0M
2023-08-29 69.72 69.72 65.00 65.11 0.0M
2023-08-28 66.69 66.69 60.62 66.40 0.0M
2023-08-24 63.81 63.81 63.81 63.81 0.0M
2023-08-23 60.79 63.82 60.79 63.82 0.0M
2023-08-22 55.01 60.79 55.01 60.79 0.0M
2023-08-21 58.00 58.00 57.90 57.90 0.0M
2023-08-18 58.00 58.00 58.00 58.00 0.0M
2023-08-16 59.00 59.00 59.00 59.00 0.0M
2023-08-14 60.20 60.20 60.20 60.20 0.0M
2023-08-08 61.42 61.42 61.42 61.42 0.0M
2023-08-07 61.42 61.42 61.42 61.42 0.0M
2023-08-04 57.86 60.22 57.86 60.22 0.0M
2023-08-03 59.04 59.04 59.04 59.04 0.0M
2023-08-02 61.46 61.46 60.24 60.24 0.0M
2023-08-01 61.46 61.46 61.46 61.46 0.0M
2023-07-31 60.25 60.26 60.25 60.26 0.0M
2023-07-28 59.09 59.09 59.08 59.08 0.0M
2023-07-27 55.71 57.95 55.71 57.95 0.0M
2023-07-26 59.16 59.16 56.84 56.84 0.0M
2023-07-25 58.00 58.00 58.00 58.00 0.0M
2023-07-24 56.87 56.87 56.87 56.87 0.0M
2023-07-17 55.76 55.76 55.75 55.76 0.0M
2023-07-10 54.67 54.67 54.67 54.67 0.0M
2023-07-03 53.60 53.60 53.60 53.60 0.0M
2023-06-26 52.55 52.55 52.55 52.55 0.0M
2023-06-19 51.52 51.52 51.52 51.52 0.0M
2023-06-14 50.51 50.51 50.50 50.51 0.0M
2023-06-13 48.11 48.11 48.11 48.11 0.0M
2023-06-12 45.40 45.82 45.40 45.82 0.0M
2023-06-09 41.62 43.65 41.62 43.64 0.0M
2023-06-08 41.68 41.68 41.60 41.62 0.0M
2023-06-07 39.71 39.71 39.68 39.70 0.0M
2023-06-06 36.74 37.82 35.12 37.82 0.0M
2023-06-05 36.02 36.02 36.00 36.02 0.0M
2023-06-02 34.31 34.31 34.31 34.31 0.0M
2023-06-01 32.68 32.68 32.68 32.68 0.0M
2023-05-31 31.13 31.13 31.13 31.13 0.0M
2023-05-30 29.65 29.65 29.65 29.65 0.0M
2023-05-26 28.24 28.24 28.24 28.24 0.0M
2023-05-25 26.90 26.90 26.90 26.90 0.0M
2023-05-24 25.62 25.62 25.62 25.62 0.0M
2023-05-23 24.40 24.40 24.40 24.40 0.0M
2023-05-22 23.24 23.24 23.24 23.24 0.0M
2023-05-19 22.14 22.14 22.14 22.14 0.0M
2023-05-18 21.09 21.09 21.09 21.09 0.0M
2023-05-17 20.09 20.09 20.09 20.09 0.0M
2023-05-16 19.14 19.14 19.14 19.14 0.0M
2023-05-15 18.23 18.23 18.23 18.23 0.0M
2023-05-12 17.37 17.37 17.37 17.37 0.0M
2023-05-11 16.55 16.55 16.55 16.55 0.0M
2023-05-09 16.55 16.55 16.55 16.55 0.0M
2023-05-08 16.51 16.51 16.51 16.51 0.0M
2023-05-05 17.25 17.25 16.40 16.40 0.0M
2023-05-04 17.25 17.25 17.25 17.25 0.0M
2023-05-03 18.76 18.76 18.01 18.01 0.0M
2023-05-02 18.62 18.76 18.62 18.76 0.0M
2023-04-27 19.01 19.01 19.00 19.00 0.0M
2023-04-19 19.01 19.01 19.00 19.00 0.0M
2023-04-18 19.01 19.01 19.01 19.01 0.0M
2023-04-17 19.01 19.01 19.01 19.01 0.0M
2023-04-12 19.01 19.01 19.01 19.01 0.0M
2023-04-10 19.86 19.86 19.86 19.86 0.0M
2023-04-06 22.00 22.00 20.90 20.90 0.0M
2023-04-05 21.15 22.00 20.24 22.00 0.0M
2023-04-03 21.26 21.29 21.26 21.29 0.0M
2023-03-29 23.43 23.43 22.31 22.31 0.0M
2023-03-28 23.43 23.43 23.43 23.43 0.0M
2023-03-27 26.26 26.26 23.77 24.64 0.0M
2023-03-24 25.01 25.01 25.01 25.01 0.0M
2023-03-23 25.00 25.01 25.00 25.01 0.0M
2023-03-21 24.08 25.00 24.08 25.00 0.0M
2023-03-20 26.65 26.67 25.34 25.34 0.0M
2023-03-17 26.67 26.67 26.67 26.67 0.0M
2023-03-16 28.10 28.10 28.07 28.07 0.0M
2023-03-15 31.09 31.09 29.54 29.54 0.0M
2023-03-14 32.72 32.72 31.09 31.09 0.0M
2023-03-13 34.44 34.44 32.72 32.72 0.0M
2023-03-10 38.06 38.06 34.44 34.44 0.0M
2023-03-09 38.15 38.15 36.25 36.25 0.0M
2023-03-08 38.15 38.15 38.15 38.15 0.0M
2023-03-03 39.00 39.00 38.90 38.90 0.0M
2023-03-02 39.00 39.00 39.00 39.00 0.0M
2023-02-28 38.90 39.00 38.90 39.00 0.0M
2023-02-27 39.50 39.50 39.50 39.50 0.0M
2023-02-24 39.50 39.50 39.50 39.50 0.0M
2023-02-23 39.50 39.50 39.50 39.50 0.0M
2023-02-21 39.50 39.50 39.50 39.50 0.0M
2023-02-17 39.50 39.50 39.50 39.50 0.0M
2023-02-16 39.60 39.60 39.60 39.60 0.0M
2023-02-15 44.00 44.00 41.65 41.65 0.0M
2023-02-14 44.10 44.10 41.00 43.80 0.0M
2023-02-13 45.25 45.25 43.00 43.00 0.0M
2023-02-10 44.90 44.90 44.90 44.90 0.0M
2023-02-09 42.00 44.90 41.90 44.90 0.0M
2023-02-08 44.00 44.00 44.00 44.00 0.0M
2023-02-07 44.00 44.00 44.00 44.00 0.0M
2023-02-06 44.00 44.00 44.00 44.00 0.0M
2023-02-03 45.30 45.30 44.00 44.00 0.0M
2023-02-02 44.70 44.70 43.95 43.95 0.0M
2023-02-01 45.50 45.50 43.25 43.25 0.0M
2023-01-31 45.45 45.50 45.45 45.50 0.0M
2023-01-30 43.95 44.10 43.80 44.10 0.0M
2023-01-27 39.05 43.00 39.05 42.00 0.0M
2023-01-25 41.00 43.10 41.00 41.10 0.0M
2023-01-24 42.70 44.75 40.70 41.10 0.0M
2023-01-23 44.05 47.05 42.70 42.70 0.0M
2023-01-20 46.60 46.60 44.90 44.90 0.0M
2023-01-19 44.40 44.45 40.65 44.45 0.0M
2023-01-18 41.00 42.75 40.95 42.40 0.0M
2023-01-17 40.75 40.75 40.75 40.75 0.0M
2023-01-16 38.85 38.85 38.85 38.85 0.0M
2023-01-13 37.00 37.00 37.00 37.00 0.0M
2023-01-12 35.25 35.25 35.25 35.25 0.0M
2023-01-11 32.00 33.60 30.45 33.60 0.0M
2023-01-10 31.80 33.45 31.80 32.05 0.0M
2023-01-09 33.55 33.55 33.45 33.45 0.0M
2023-01-06 35.20 35.20 35.20 35.20 0.0M
2023-01-05 37.05 37.05 37.05 37.05 0.0M
2023-01-04 39.00 39.00 39.00 39.00 0.0M
2023-01-03 41.05 41.05 41.05 41.05 0.0M
2023-01-02 46.55 46.55 42.15 43.20 0.0M