Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dynamatic Technologies Limited (DYNAMATECH.NS)

6,386.00
-94.00
(-1.45%)
At close: April 25 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256,480.006,528.506,327.006,386.006,386.008,981
Apr 24, 20256,567.506,619.006,444.006,480.006,480.005,768
Apr 23, 20256,520.006,584.506,409.006,503.506,503.505,665
Apr 22, 20256,640.006,719.506,457.506,475.506,475.5013,460
Apr 21, 20256,399.006,833.006,341.506,615.006,615.0025,812
Apr 17, 20256,418.006,460.006,279.006,311.506,311.5011,227
Apr 16, 20256,451.006,474.506,287.506,299.006,299.006,475
Apr 15, 20256,349.006,480.006,275.506,424.506,424.5011,964
Apr 11, 20255,969.856,349.555,870.256,275.506,275.5013,665
Apr 9, 20255,946.805,999.905,805.105,848.155,848.154,394
Apr 8, 20256,149.006,149.005,820.005,946.855,946.859,073
Apr 7, 20255,951.006,149.805,444.155,887.505,887.5028,468
Apr 4, 20256,213.006,250.006,030.056,069.406,069.407,101
Apr 3, 20256,284.706,490.006,195.006,251.156,251.1516,195
Apr 2, 20256,356.956,356.956,195.006,284.706,284.707,208
Apr 1, 20256,212.006,475.056,132.056,357.906,357.9012,422
Mar 28, 20256,300.006,443.606,121.056,212.706,212.7018,350
Mar 27, 20256,375.006,480.956,161.006,209.606,209.6014,417
Mar 26, 20256,655.906,655.906,336.956,458.956,458.956,995
Mar 25, 20256,789.906,789.906,587.006,655.906,655.907,741
Mar 24, 20256,649.906,834.006,525.006,737.206,737.2014,390
Mar 21, 20256,275.006,614.006,275.006,562.356,562.3527,450
Mar 20, 20256,197.006,420.006,150.006,306.206,306.2019,809
Mar 19, 20255,905.256,200.005,905.256,134.706,134.7028,043
Mar 18, 20255,738.905,738.905,738.905,738.905,738.90-
Mar 17, 20255,997.205,997.205,710.005,738.905,738.9030,733
Mar 13, 20256,073.206,265.805,988.006,015.206,015.2013,226
Mar 12, 20256,201.006,255.106,017.006,071.106,071.109,998
Mar 11, 20256,401.006,401.006,150.006,192.506,192.508,811
Mar 10, 20256,509.456,599.906,400.006,447.156,447.154,156
Mar 7, 20256,478.256,668.956,450.006,509.606,509.606,418
Mar 6, 20256,495.006,611.956,450.006,499.956,499.955,371
Mar 5, 20256,263.856,480.256,263.856,427.656,427.656,878
Mar 4, 20256,494.756,680.006,210.006,263.856,263.8513,433
Mar 3, 20256,721.006,810.006,393.156,600.406,600.409,954
Feb 28, 20256,475.106,893.206,425.006,775.956,775.9516,834
Feb 27, 20256,564.006,640.506,405.006,585.256,585.253,918
Feb 25, 20256,388.006,629.706,388.006,564.556,564.556,282
Feb 24, 20256,457.956,570.006,350.006,478.056,478.053,950
Feb 21, 20256,488.006,549.006,336.856,457.956,457.953,553
Feb 20, 20256,351.206,499.006,257.206,466.506,466.505,188
Feb 19, 20256,280.006,560.856,229.206,357.956,357.957,286
Feb 18, 20256,359.256,385.206,001.506,262.306,262.3010,866
Feb 17, 20256,447.906,672.006,280.006,335.506,335.5015,964
Feb 14, 20256,640.006,839.006,224.706,447.906,447.9021,116
Feb 13, 20256,720.106,836.306,547.656,620.806,620.807,855
Feb 12, 20256,795.006,903.006,416.506,814.906,814.9010,215
Feb 11, 20256,569.406,821.906,426.056,796.956,796.9512,233
Feb 10, 20256,601.006,825.006,490.006,569.406,569.4016,540
Feb 7, 20257,179.857,190.906,794.106,865.756,865.756,011
Feb 6, 20256,987.207,190.006,939.207,144.407,144.405,959
Feb 5, 20256,934.557,075.006,878.006,987.206,987.203,802
Feb 4, 20256,850.007,020.006,850.006,934.556,934.554,636
Feb 3, 20257,168.107,168.556,850.006,882.906,882.908,201
Feb 1, 20257,009.007,359.656,900.007,277.257,277.258,121
Jan 31, 20256,940.407,050.006,871.557,012.407,012.405,816
Jan 30, 20256,790.007,021.006,775.056,912.806,912.807,727
Jan 29, 20256,636.156,828.006,579.806,772.506,772.504,002
Jan 28, 20256,750.006,894.856,528.006,557.756,557.7512,445
Jan 27, 20257,065.957,066.256,698.006,821.706,821.7014,024
Jan 24, 20257,200.557,279.007,082.407,165.407,165.405,736
Jan 23, 20257,250.107,358.957,200.557,230.807,230.804,398
Jan 22, 20257,395.007,419.757,126.057,324.757,324.7512,287
Jan 21, 20257,636.007,693.207,310.007,347.107,347.105,974
Jan 20, 20257,534.957,675.707,457.957,635.757,635.754,357
Jan 17, 20257,464.357,569.807,342.007,520.057,520.055,926
Jan 16, 20257,451.007,512.007,330.007,389.857,389.853,168
Jan 15, 20257,551.007,700.057,311.507,385.907,385.9011,516
Jan 14, 20257,300.007,693.557,255.757,615.007,615.009,079
Jan 13, 20257,645.157,691.857,151.057,276.057,276.0513,235
Jan 10, 20257,875.057,940.007,650.507,739.507,739.508,139
Jan 9, 20257,863.858,050.007,840.007,939.457,939.459,137
Jan 8, 20258,001.158,124.957,755.007,850.557,850.5515,241
Jan 7, 20257,877.858,089.007,850.108,060.908,060.907,435
Jan 6, 20257,950.008,128.657,805.007,877.857,877.8527,532
Jan 3, 20258,564.458,600.058,050.508,099.308,099.3033,890
Jan 2, 20258,518.008,564.908,430.108,537.108,537.108,236
Jan 1, 20258,401.008,639.908,342.708,502.008,502.0017,136
Dec 31, 20248,499.758,506.458,261.058,461.358,461.3512,158
Dec 30, 20248,490.008,578.808,283.108,501.408,501.4017,293
Dec 27, 20248,607.358,649.908,256.608,480.558,480.5512,983
Dec 26, 20248,650.008,750.008,445.008,521.058,521.0513,024
Dec 24, 20248,325.008,750.008,206.058,736.408,736.4028,416
Dec 23, 20248,338.008,450.908,060.008,268.208,268.2013,495
Dec 20, 20248,402.658,456.957,974.308,235.258,235.2518,557
Dec 19, 20248,299.958,499.008,166.658,402.658,402.6511,283
Dec 18, 20248,591.508,670.008,267.208,316.608,316.6021,239
Dec 17, 20248,582.008,582.008,411.158,507.458,507.458,614
Dec 16, 20248,650.008,650.008,485.008,518.308,518.307,817
Dec 13, 20248,705.758,705.758,450.008,590.508,590.5019,269
Dec 12, 20248,798.008,937.008,627.258,688.358,688.3538,884
Dec 11, 20248,075.058,816.008,050.008,724.008,724.0062,121
Dec 10, 20247,860.008,091.007,840.658,075.058,075.0514,264
Dec 9, 20247,946.458,049.957,860.057,888.557,888.554,895
Dec 6, 20248,025.008,028.057,802.157,946.457,946.457,955
Dec 5, 20248,030.808,091.007,902.557,947.757,947.754,049
Dec 4, 20247,998.008,085.007,861.908,030.808,030.8011,153
Dec 3, 20247,822.107,973.007,813.007,936.757,936.759,630
Dec 2, 20247,713.757,919.507,701.007,822.107,822.1014,271
Nov 29, 2024 2 Dividend
Nov 29, 20247,615.007,770.007,610.157,713.757,713.757,202
Nov 28, 20247,522.207,790.007,452.557,650.757,648.7512,412
Nov 27, 20247,243.207,618.157,184.707,522.207,520.2313,390
Nov 26, 20247,263.007,438.457,220.007,260.657,258.7511,178
Nov 25, 20247,319.207,393.307,184.007,262.257,260.359,800
Nov 22, 20247,245.007,370.057,077.657,246.107,244.218,885
Nov 21, 20247,243.907,355.006,976.207,146.857,144.9815,037
Nov 19, 20246,863.907,391.006,810.207,243.907,242.0117,142
Nov 18, 20247,079.607,104.206,766.006,791.456,789.6714,406
Nov 14, 20246,961.007,121.006,717.857,024.357,022.5112,291
Nov 13, 20246,964.957,032.806,700.006,961.506,959.6816,284
Nov 12, 20247,090.007,140.006,915.006,973.156,971.337,310
Nov 11, 20247,400.007,400.007,006.757,046.107,044.2610,513
Nov 8, 20247,409.957,464.307,210.007,243.957,242.0610,747
Nov 7, 20247,635.007,645.957,332.007,403.107,401.169,273
Nov 6, 20247,590.007,769.957,510.007,570.207,568.229,360
Nov 5, 20247,325.007,590.007,301.907,524.257,522.287,425
Nov 4, 20247,548.957,548.957,320.607,395.307,393.375,283
Nov 1, 20247,585.057,629.957,493.007,526.757,524.782,191
Oct 31, 20247,144.957,590.007,079.157,521.157,519.1818,055
Oct 30, 20246,975.007,219.956,975.007,110.457,108.595,794
Oct 29, 20247,067.507,094.956,852.006,995.306,993.475,149
Oct 28, 20246,896.007,174.506,785.107,053.657,051.817,596
Oct 25, 20247,301.957,301.956,854.856,896.156,894.3515,937
Oct 24, 20247,300.007,388.007,179.407,291.957,290.045,661
Oct 23, 20247,200.007,333.906,907.557,260.757,258.8510,603
Oct 22, 20247,580.007,616.257,139.957,195.307,193.4213,984
Oct 21, 20247,787.957,850.007,550.007,563.307,561.3210,973
Oct 18, 20247,720.007,808.007,453.007,712.607,710.589,687
Oct 17, 20247,968.807,985.007,722.557,786.107,784.065,579
Oct 16, 20247,924.008,013.957,790.107,886.157,884.096,175
Oct 15, 20247,841.658,070.007,680.007,885.657,883.5942,918
Oct 14, 20247,750.007,934.007,651.507,841.657,839.6011,781
Oct 11, 20248,000.008,000.007,706.007,741.507,739.4810,604
Oct 10, 20247,946.158,356.907,902.007,928.557,926.4834,801
Oct 9, 20247,888.908,099.007,822.807,901.657,899.5816,740
Oct 8, 20247,505.007,860.007,505.007,810.957,808.919,622
Oct 7, 20247,819.957,832.857,500.057,626.357,624.3615,572
Oct 4, 20247,820.008,019.007,680.007,792.107,790.0610,970
Oct 3, 20247,900.058,084.957,820.007,857.957,855.9011,819
Oct 1, 20248,000.008,195.007,881.058,109.858,107.7318,490
Sep 30, 20248,136.858,254.657,909.057,966.557,964.4723,597
Sep 27, 20247,463.058,261.407,418.858,088.408,086.29165,979
Sep 26, 20247,532.107,541.657,351.057,389.157,387.2211,836
Sep 25, 20247,701.007,701.007,415.557,495.357,493.396,616
Sep 24, 20247,659.807,809.957,650.007,671.457,669.445,499
Sep 23, 20247,695.007,789.957,576.007,659.807,657.807,122
Sep 20, 20247,499.007,649.007,349.957,639.857,637.857,946
Sep 19, 20247,588.707,675.457,330.007,455.157,453.2010,656
Sep 18, 20247,611.907,749.907,570.007,588.707,586.725,396
Sep 17, 20247,821.657,877.957,405.757,611.907,609.9118,086
Sep 16, 20247,850.007,890.807,775.107,814.757,812.713,103
Sep 13, 20247,925.007,980.007,811.007,840.507,838.453,903
Sep 12, 20247,895.007,966.407,856.107,866.707,864.644,487
Sep 11, 20248,030.008,050.007,810.007,870.507,868.445,666
Sep 10, 20247,800.008,075.007,762.858,051.358,049.2510,462
Sep 9, 20248,000.008,000.007,750.007,785.157,783.116,821
Sep 6, 20247,999.008,083.307,838.507,958.307,956.2220,364
Sep 5, 20248,100.008,129.007,900.007,927.157,925.088,048
Sep 4, 20248,029.958,233.007,975.008,034.608,032.5014,734
Sep 3, 20247,940.008,128.907,844.958,060.958,058.8413,834
Sep 2, 20248,041.008,199.907,825.007,844.957,842.9020,905
Aug 30, 20247,668.508,075.007,546.157,977.857,975.7675,180
Aug 29, 20247,480.007,772.507,345.657,645.157,643.1539,399
Aug 28, 20247,535.007,650.007,459.007,490.857,488.895,971
Aug 27, 20247,699.707,724.957,500.007,527.957,525.988,492
Aug 26, 20247,470.007,800.007,405.157,658.857,656.8523,380
Aug 23, 20247,507.207,684.007,466.357,498.507,496.549,806
Aug 22, 20247,505.707,572.007,200.007,492.257,490.2945,393
Aug 21, 20247,580.357,637.457,405.207,440.457,438.5012,419
Aug 20, 20247,280.007,663.057,225.207,580.357,578.3734,643
Aug 19, 20246,885.007,479.006,823.557,333.307,331.38152,696
Aug 16, 20246,750.006,779.956,630.006,689.706,687.956,711
Aug 14, 20246,848.256,863.856,651.006,744.806,743.044,412
Aug 13, 20246,860.006,950.006,731.256,803.306,801.5222,207
Aug 12, 20246,501.006,964.956,400.006,857.256,855.4618,948
Aug 9, 20246,799.956,817.506,626.406,683.706,681.9510,436
Aug 8, 20246,750.006,802.556,610.556,670.406,668.6619,493
Aug 7, 20246,705.006,840.956,652.506,707.256,705.507,369
Aug 6, 20246,771.906,884.556,507.556,565.106,563.3811,845
Aug 5, 20246,799.706,959.806,640.056,702.906,701.1513,325
Aug 2, 2024 5 Dividend
Aug 2, 20246,979.907,208.956,890.007,005.557,003.7214,518
Aug 1, 20247,209.757,209.756,950.506,984.306,977.485,962
Jul 31, 20247,318.007,318.007,075.007,103.207,096.2610,923
Jul 30, 20247,475.457,475.457,230.007,289.857,282.737,995
Jul 29, 20247,349.757,570.007,349.757,401.457,394.2213,211
Jul 26, 20246,952.357,320.006,930.007,229.807,222.7411,471
Jul 25, 20246,963.306,963.306,857.356,900.206,893.462,610
Jul 24, 20246,861.407,042.156,803.006,970.956,964.143,956
Jul 23, 20246,901.007,124.956,575.006,875.856,869.1321,166
Jul 22, 20246,750.007,124.906,666.006,951.606,944.817,511
Jul 19, 20246,942.007,002.356,730.006,760.956,754.349,636
Jul 18, 20246,844.256,941.656,700.006,910.456,903.7023,114
Jul 16, 20247,002.007,035.056,800.006,844.256,837.567,487
Jul 15, 20247,110.357,148.956,850.206,909.106,902.356,959
Jul 12, 20247,099.957,147.707,002.107,039.457,032.5717,204
Jul 11, 20247,079.957,103.006,912.456,987.056,980.2239,126
Jul 10, 20247,149.857,155.956,950.007,017.757,010.895,745
Jul 9, 20247,207.157,329.857,005.007,051.857,044.968,046
Jul 8, 20247,326.107,489.957,105.007,124.907,117.9441,481
Jul 5, 20247,220.007,450.007,207.257,252.907,245.817,909
Jul 4, 20247,428.957,428.957,220.007,273.207,266.094,250
Jul 3, 20247,291.457,398.007,245.007,378.707,371.494,929
Jul 2, 20247,440.007,440.007,200.007,218.807,211.7533,966
Jul 1, 20247,346.257,402.407,294.557,376.857,369.645,569
Jun 28, 20247,450.007,478.807,311.007,346.257,339.073,923
Jun 27, 20247,437.007,525.007,350.007,387.657,380.4328,075
Jun 26, 20247,585.007,670.007,396.007,436.357,429.089,163
Jun 25, 20247,648.157,703.707,580.007,609.857,602.414,005
Jun 24, 20247,788.907,788.907,599.957,648.157,640.6814,051
Jun 21, 20247,750.007,805.507,671.007,727.557,720.002,732
Jun 20, 20247,839.957,839.957,725.007,730.407,722.854,806
Jun 19, 20247,937.858,010.007,569.657,768.557,760.9612,778
Jun 18, 20247,650.008,049.907,605.057,874.857,867.1616,092
Jun 14, 20247,599.657,762.457,489.007,553.657,546.2711,956
Jun 13, 20247,739.957,919.407,547.807,599.357,591.9226,315
Jun 12, 20247,813.107,892.307,690.007,716.407,708.864,791
Jun 11, 20247,920.857,985.057,707.007,813.107,805.474,757
Jun 10, 20247,690.007,975.007,690.007,905.257,897.5311,315
Jun 7, 20247,451.207,784.607,403.107,709.707,702.179,837
Jun 6, 20247,143.357,560.007,040.157,505.657,498.3214,921
Jun 5, 20247,100.007,258.356,678.507,019.707,012.8439,350
Jun 4, 20247,719.007,719.056,176.257,147.757,140.7735,629
Jun 3, 20247,990.008,030.007,701.007,720.307,712.7611,266
May 31, 20247,743.607,950.007,518.557,790.107,782.4979,235
May 30, 20247,818.007,960.007,665.507,743.607,736.0313,436
May 29, 20247,750.057,990.007,145.857,819.507,811.8650,537
May 28, 20248,150.008,150.007,794.107,816.007,808.3614,569
May 27, 20247,803.458,266.457,689.857,842.957,835.2929,385
May 24, 20248,440.008,467.507,695.157,758.557,750.9731,907
May 23, 20248,448.008,595.008,262.658,371.308,363.1210,688
May 22, 20248,609.958,609.958,322.858,364.258,356.088,534
May 21, 20248,647.008,647.008,306.358,463.708,455.4313,157
May 17, 20248,544.058,683.508,425.008,609.358,600.9410,252
May 16, 20248,270.058,649.708,153.258,558.408,550.0423,367
May 15, 20248,000.008,380.008,000.008,270.058,261.9716,759
May 14, 20247,652.407,923.957,635.157,843.807,836.149,427
May 13, 20247,800.057,800.057,430.107,573.357,565.959,373
May 10, 20247,768.307,826.457,650.007,722.107,714.558,331
May 9, 20247,780.007,818.457,660.007,690.857,683.336,847
May 8, 20247,699.957,848.707,610.007,723.457,715.907,611
May 7, 20247,949.957,998.657,632.007,700.657,693.1310,652
May 6, 20248,114.008,114.007,818.807,897.757,890.038,775
May 3, 20248,109.908,299.807,900.058,080.058,072.1511,643
May 2, 20248,310.558,375.008,048.108,109.658,101.736,509
Apr 30, 20247,877.458,319.007,832.008,275.458,267.3616,107
Apr 29, 20248,150.008,150.007,723.907,822.307,814.6615,340
Apr 26, 20248,144.508,144.507,888.957,923.207,915.469,789
Apr 25, 20248,101.808,183.608,015.008,063.458,055.5722,359

Related Tickers

CRAFTSMAN.NS Craftsman Automation Limited
4,779.60
-2.05%
 
HINDCOMPOS.NS Hindustan Composites Limited
427.55
-5.08%
 
URAVIDEF.NS Uravi Defence and Technology Limited
452.10
-4.23%
 
RANEHOLDIN.NS Rane Holdings Limited
1,294.90
-5.03%
 
PAVNAIND.NS Pavna Industries Limited
322.75
-8.37%
 
RML.NS Rane (Madras) Limited
695.60
-3.26%
 
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
489.80
+0.35%
 
LUMAXIND.NS Lumax Industries Limited
2,498.40
-1.99%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
CIEINDIA.NS CIE Automotive India Limited
409.20
-1.54%