Want to see IN:DYNPRO full AI Analyst Report?
Dynemic Products Limited (DYNPRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 228.00 | 268.70 | 221.60 | 228.70 | 228.70 | -1.29% | 2,344 | 2.73 |
| Oct 29, 2026 | 239.00 | 239.00 | 231.00 | 231.70 | 231.70 | +0.39% | 195 | 0.23 |
| Oct 28, 2026 | 230.00 | 233.50 | 230.00 | 230.80 | 230.80 | +0.24% | 67 | 0.08 |
| Oct 27, 2026 | 224.95 | 230.25 | 220.45 | 230.25 | 230.25 | +2.40% | 126 | 0.14 |
| Oct 26, 2026 | 230.00 | 230.00 | 220.65 | 224.85 | 224.85 | +2.20% | 311 | 0.35 |
| Oct 23, 2026 | 226.40 | 226.40 | 216.65 | 220.00 | 220.00 | -5.03% | 2,325 | 2.68 |
| Oct 22, 2026 | 236.10 | 244.55 | 230.10 | 231.65 | 231.65 | -4.20% | 1,268 | 1.48 |
| Oct 21, 2026 | 245.00 | 245.00 | 241.45 | 241.80 | 241.80 | -1.31% | 640 | 0.75 |
| Oct 20, 2026 | 245.00 | 253.20 | 245.00 | 245.00 | 245.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 250.00 | 253.20 | 245.00 | 245.00 | 245.00 | -2.08% | 219 | 0.25 |
| Oct 16, 2026 | 243.05 | 266.30 | 241.50 | 250.20 | 250.20 | +5.41% | 1,437 | 1.65 |
| Oct 15, 2026 | 243.55 | 243.55 | 235.00 | 237.35 | 237.35 | -2.16% | 1,243 | 1.45 |
| Oct 14, 2026 | 235.00 | 247.70 | 229.00 | 242.60 | 242.60 | +3.68% | 2,233 | 2.72 |
| Oct 13, 2026 | 230.95 | 235.00 | 230.10 | 234.00 | 234.00 | +0.43% | 685 | 0.84 |
| Oct 12, 2026 | 232.00 | 236.35 | 229.55 | 233.00 | 233.00 | +0.95% | 1,002 | 1.25 |
| Oct 09, 2026 | 228.20 | 232.65 | 228.20 | 230.80 | 230.80 | +2.69% | 446 | 0.55 |
| Oct 08, 2026 | 220.80 | 236.85 | 220.80 | 224.75 | 224.75 | +1.84% | 945 | 1.18 |
| Oct 07, 2026 | 218.40 | 224.90 | 218.40 | 220.70 | 220.70 | -1.43% | 110 | 0.14 |
| Oct 06, 2026 | 224.75 | 224.75 | 223.90 | 223.90 | 223.90 | +1.89% | 12 | 0.01 |
| Oct 05, 2026 | 222.00 | 224.15 | 218.20 | 219.75 | 219.75 | -0.79% | 322 | 0.39 |
| Oct 02, 2026 | 221.50 | 228.00 | 220.00 | 221.50 | 221.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 222.00 | 228.00 | 220.00 | 221.50 | 221.50 | -0.29% | 17 | 0.02 |
| Sep 30, 2026 | 226.50 | 226.50 | 220.70 | 222.15 | 222.15 | +0.70% | 338 | 0.41 |
| Sep 29, 2026 | 224.25 | 229.60 | 220.60 | 220.60 | 220.60 | -1.61% | 58 | 0.07 |
| Sep 28, 2026 | 230.00 | 230.00 | 224.20 | 224.20 | 224.20 | -3.71% | 400 | 0.48 |
| Sep 25, 2026 | 232.20 | 232.85 | 229.55 | 232.85 | 232.85 | -0.06% | 278 | 0.33 |
| Sep 24, 2026 | 234.00 | 235.00 | 232.10 | 233.00 | 233.00 | -0.45% | 138 | 0.16 |
| Sep 23, 2026 | 230.00 | 234.05 | 228.15 | 234.05 | 234.05 | +1.10% | 520 | 0.63 |
| Sep 22, 2026 | 231.00 | 233.60 | 230.00 | 231.50 | 231.50 | +0.63% | 647 | 0.78 |
| Sep 21, 2026 | 230.05 | 230.20 | 228.90 | 230.05 | 230.05 | +1.12% | 1,039 | 1.27 |
| Sep 18, 2026 | 227.50 | 264.00 | 227.50 | 227.50 | 227.50 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 230.05 | 230.05 | 227.50 | 227.50 | 227.50 | -1.09% | 11 | 0.01 |
| Sep 16, 2026 | 228.30 | 230.00 | 225.50 | 230.00 | 230.00 | +0.41% | 53 | 0.06 |
| Sep 15, 2026 | 234.35 | 234.35 | 227.20 | 229.05 | 229.05 | -1.78% | 1,204 | 1.33 |
| Sep 14, 2026 | 233.20 | 235.40 | 233.20 | 233.20 | 233.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 235.40 | 235.40 | 233.20 | 233.20 | 233.20 | -0.64% | 77 | 0.08 |
| Sep 10, 2026 | 236.00 | 242.05 | 230.00 | 236.20 | 234.70 | +0.43% | 899 | 0.79 |
| Sep 09, 2026 | 232.45 | 242.05 | 232.45 | 235.20 | 233.71 | +1.97% | 722 | 0.53 |
| Sep 08, 2026 | 232.85 | 234.60 | 229.60 | 230.65 | 229.19 | -2.25% | 2,243 | 1.66 |
| Sep 07, 2026 | 234.60 | 239.60 | 232.00 | 235.95 | 234.45 | -0.02% | 2,027 | 1.53 |
| Sep 04, 2026 | 238.80 | 248.00 | 235.30 | 236.00 | 234.50 | -1.15% | 2,719 | 2.12 |
| Sep 03, 2026 | 230.05 | 247.50 | 228.80 | 238.75 | 237.23 | +3.78% | 3,821 | 3.13 |
| Sep 02, 2026 | 230.00 | 230.15 | 225.00 | 230.05 | 228.59 | -0.39% | 293 | 0.24 |
| Sep 01, 2026 | 228.50 | 235.40 | 228.10 | 230.95 | 229.48 | +1.07% | 1,390 | 1.15 |
| Aug 31, 2026 | 215.15 | 233.60 | 215.15 | 228.50 | 227.05 | -0.78% | 489 | 0.40 |
| Aug 28, 2026 | 234.35 | 236.50 | 228.00 | 230.30 | 228.84 | -0.17% | 1,752 | 1.46 |
| Aug 27, 2026 | 230.70 | 234.00 | 230.70 | 230.70 | 229.23 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 230.90 | 233.60 | 230.70 | 230.70 | 229.23 | +0.87% | 63 | 0.05 |
| Aug 25, 2026 | 231.95 | 232.20 | 226.40 | 228.70 | 227.25 | +0.37% | 672 | 0.54 |
| Aug 24, 2026 | 224.35 | 240.00 | 224.35 | 227.85 | 226.40 | -5.12% | 3,545 | 2.97 |