Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Free Realtime Quote INR

Dynemic Products Limited (DYNPRO.NS)

Compare
265.10
-15.50
(-5.49%)
As of 3:28:21 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025254.80277.95254.80265.10265.1032,600
Apr 4, 2025278.00291.10272.00280.60280.6021,154
Apr 3, 2025281.60290.00275.00278.05278.0525,120
Apr 2, 2025282.35284.40271.00278.05278.0516,964
Apr 1, 2025271.65287.95265.20280.15280.1521,390
Mar 28, 2025265.10276.65259.55262.00262.0048,791
Mar 27, 2025280.00280.00260.00263.10263.1034,313
Mar 26, 2025286.35290.00270.15272.15272.1531,022
Mar 25, 2025285.50289.95278.00285.65285.6519,775
Mar 24, 2025290.00297.30284.80285.50285.5037,730
Mar 21, 2025315.00325.95284.10292.80292.8077,766
Mar 20, 2025273.50301.85270.30301.85301.8532,627
Mar 19, 2025257.65276.45257.65274.45274.4540,794
Mar 18, 2025257.50257.50257.50257.50257.50-
Mar 17, 2025275.95275.95252.50257.50257.5023,149
Mar 13, 2025255.95264.00255.00256.75256.7527,280
Mar 12, 2025262.75265.45252.35255.95255.9549,332
Mar 11, 2025266.20272.60254.00261.45261.4550,029
Mar 10, 2025298.00298.00266.75276.30276.3054,637
Mar 7, 2025293.00300.65285.00287.05287.0531,722
Mar 6, 2025276.60289.00276.60285.90285.9020,182
Mar 5, 2025283.50285.75270.35276.60276.6017,793
Mar 4, 2025266.95288.25266.05276.70276.7027,736
Mar 3, 2025267.05280.40259.45276.20276.2032,655
Feb 28, 2025282.05282.05262.55267.05267.0519,132
Feb 27, 2025286.10290.00280.35283.55283.5512,649
Feb 25, 2025280.05292.80280.05285.60285.6023,103
Feb 24, 2025282.05295.00279.10290.75290.7524,558
Feb 21, 2025289.10291.95282.05284.80284.8014,092
Feb 20, 2025292.05314.95274.10288.25288.2533,381
Feb 19, 2025294.00298.95285.00292.30292.3021,336
Feb 18, 2025294.20309.80291.55294.55294.5510,660
Feb 17, 2025278.90308.30278.50299.25299.2586,651
Feb 14, 2025293.15310.00288.05299.95299.9514,397
Feb 13, 2025310.00310.00283.05290.15290.1535,251
Feb 12, 2025312.20312.20279.15300.20300.2023,818
Feb 11, 2025339.00339.00299.20303.40303.4081,640
Feb 10, 2025320.95353.00319.80332.40332.4032,008
Feb 7, 2025325.00329.65322.00322.35322.353,957
Feb 6, 2025343.25347.50326.15328.20328.2024,378
Feb 5, 2025331.70340.05331.70337.55337.554,721
Feb 4, 2025322.75332.95319.95329.80329.808,871
Feb 3, 2025328.90329.00304.05322.75322.7517,082
Feb 1, 2025320.90323.00310.00320.05320.0512,111
Jan 31, 2025356.00356.00322.15322.15322.1518,720
Jan 30, 2025348.35348.35331.55339.10339.108,425
Jan 29, 2025342.50348.15338.05346.35346.352,922
Jan 28, 2025316.25339.55307.25338.60338.6013,197
Jan 27, 2025313.00343.00311.95323.40323.407,279
Jan 24, 2025344.30344.30325.00328.35328.3516,184
Jan 23, 2025350.85355.00338.55340.80340.8011,057
Jan 22, 2025363.90363.90346.45347.95347.954,239
Jan 21, 2025383.95383.95356.40358.75358.755,693
Jan 20, 2025350.30367.80350.30367.80367.8013,012
Jan 17, 2025366.35366.35343.00350.30350.3011,980
Jan 16, 2025345.20359.35340.00355.10355.109,030
Jan 15, 2025331.05355.25331.05348.10348.1013,187
Jan 14, 2025359.45360.95344.70345.75345.7544,205
Jan 13, 2025382.00388.40362.85362.85362.8518,054
Jan 10, 2025396.20404.05376.50381.95381.9515,780
Jan 9, 2025414.00414.00390.05396.20396.2011,802
Jan 8, 2025414.55424.40400.00405.40405.4010,429
Jan 7, 2025400.35410.00397.55406.00406.007,510
Jan 6, 2025408.90408.90399.00400.35400.359,754
Jan 3, 2025411.90414.00399.10406.35406.3515,225
Jan 2, 2025402.55412.45400.20402.55402.557,528
Jan 1, 2025410.45413.80400.00402.45402.456,778
Dec 31, 2024405.55412.15400.00406.70406.705,967
Dec 30, 2024418.00419.65404.00405.55405.555,127
Dec 27, 2024404.50415.00400.00411.35411.355,407
Dec 26, 2024403.30410.35400.00403.55403.555,912
Dec 24, 2024413.25417.95391.70407.15407.1515,527
Dec 23, 2024438.00438.00407.00412.30412.3014,320
Dec 20, 2024413.05434.50410.40426.75426.7521,408
Dec 19, 2024422.15422.15407.10413.85413.858,551
Dec 18, 2024438.50439.45421.00422.20422.2010,453
Dec 17, 2024441.75441.75432.25436.05436.056,632
Dec 16, 2024421.85438.95421.85432.05432.056,630
Dec 13, 2024423.10432.95420.00421.85421.855,873
Dec 12, 2024432.35447.90426.55428.95428.9511,409
Dec 11, 2024455.00455.00430.50436.55436.5510,548
Dec 10, 2024464.90464.90440.00446.25446.2512,662
Dec 9, 2024449.00458.00421.20455.65455.6531,113
Dec 6, 2024431.90443.90425.05439.70439.7010,327
Dec 5, 2024439.30453.50426.75432.50432.502,852
Dec 4, 2024453.95457.40440.40444.15444.155,975
Dec 3, 2024454.00470.00441.05453.60453.607,975
Dec 2, 2024423.45454.00423.45447.90447.9013,025
Nov 29, 2024426.40443.00411.00440.05440.059,065
Nov 28, 2024435.00445.00420.00422.45422.456,537
Nov 27, 2024439.70444.80430.00437.45437.455,557
Nov 26, 2024427.55443.65413.55432.65432.659,208
Nov 25, 2024429.90435.00406.35429.80429.8012,980
Nov 22, 2024428.00444.45416.20427.70427.7016,421
Nov 21, 2024435.00453.30431.80438.10438.1022,395
Nov 19, 2024477.50485.00454.50454.50454.5015,469
Nov 18, 2024483.95483.95469.00478.40478.4061,571
Nov 14, 2024435.00460.95422.00460.95460.9542,239
Nov 13, 2024442.00450.45421.10439.00439.0021,027
Nov 12, 2024433.40451.00420.00440.70440.7021,306
Nov 11, 2024435.85451.00432.00435.00435.0017,603
Nov 8, 2024422.30439.50422.00435.85435.8512,382
Nov 7, 2024411.25435.00411.25422.30422.309,434
Nov 6, 2024434.00440.00415.00425.00425.007,882
Nov 5, 2024415.00440.00410.00433.55433.5518,380
Nov 4, 2024426.90426.90404.35420.25420.254,284
Nov 1, 2024417.85433.65410.00417.05417.051,479
Oct 31, 2024408.00418.00400.00417.85417.856,904
Oct 30, 2024405.00418.55402.00410.00410.002,240
Oct 29, 2024414.00414.00400.00410.00410.005,351
Oct 28, 2024405.00429.00392.25401.00401.008,712
Oct 25, 2024420.40420.40399.40412.25412.2511,789
Oct 24, 2024428.00432.90420.00420.40420.4018,347
Oct 23, 2024419.00431.95419.00420.20420.2012,655
Oct 22, 2024435.00436.00416.10420.55420.5526,528
Oct 21, 2024433.00438.95429.90437.00437.0017,562
Oct 18, 2024429.00432.00428.95431.65431.6510,339
Oct 17, 2024439.20440.95428.95429.30429.307,380
Oct 16, 2024429.00445.00429.00439.20439.2014,887
Oct 15, 2024430.00435.00426.80431.05431.0572,777
Oct 14, 2024439.90440.00427.95428.10428.1023,611
Oct 11, 2024427.00435.10422.00429.20429.2072,972
Oct 10, 2024411.15425.55410.00423.95423.95103,257
Oct 9, 2024410.00421.00405.00407.10407.1051,020
Oct 8, 2024382.85402.40377.50402.40402.4022,279
Oct 7, 2024388.00404.00377.45383.25383.2535,557
Oct 4, 2024409.00409.00386.35397.30397.3011,608
Oct 3, 2024383.10414.90383.10400.60400.6016,756
Oct 1, 2024393.00401.15375.00401.15401.1519,779
Sep 30, 2024363.90382.05363.90382.05382.0520,461
Sep 27, 2024371.90375.00361.15363.90363.9010,803
Sep 26, 2024374.00375.00361.10370.20370.209,189
Sep 25, 2024384.20389.90371.00375.05375.0523,638
Sep 24, 2024395.45402.90381.25384.20384.2011,163
Sep 23, 2024401.50412.00394.00395.45395.457,376
Sep 20, 2024393.00406.00393.00401.50401.5012,557
Sep 19, 2024395.10403.00388.20394.70394.707,497
Sep 18, 2024405.65412.00391.00395.10395.108,388
Sep 17, 2024400.00408.70400.00405.65405.659,691
Sep 16, 2024400.00409.85400.00404.00404.0017,455
Sep 13, 2024403.80414.90400.00407.25407.2510,251
Sep 12, 2024384.90404.70379.95403.05403.0531,209
Sep 11, 2024394.00394.00382.25385.45385.4522,780
Sep 10, 2024400.30400.30390.00394.00394.008,629
Sep 9, 2024396.00415.00393.15402.35402.3542,135
Sep 6, 2024425.80433.50406.00413.85413.8536,488
Sep 5, 2024421.00430.00421.00425.90425.9027,764
Sep 4, 2024421.75426.80409.00424.80424.8027,241
Sep 3, 2024448.00449.00411.85430.35430.3568,349
Sep 2, 2024429.00433.50420.00433.50433.50153,756
Aug 30, 2024399.15413.00399.10412.90412.90132,624
Aug 29, 2024390.10398.00380.20393.35393.3521,106
Aug 28, 2024390.00394.90385.00390.20390.2013,160
Aug 27, 2024392.00398.55384.50388.80388.8027,429
Aug 26, 2024393.70399.00385.00392.00392.0030,001
Aug 23, 2024375.00395.00375.00385.95385.9516,777
Aug 22, 2024399.40399.40386.00386.00386.0017,689
Aug 21, 2024368.40386.80368.40386.80386.8039,011
Aug 20, 2024365.15373.00365.00368.40368.408,857
Aug 19, 2024372.45372.50356.55365.15365.1510,993
Aug 16, 2024377.00377.00351.20372.30372.3013,546
Aug 14, 2024363.70374.95356.00367.75367.7527,364
Aug 13, 2024401.00401.95363.70368.55368.5571,813
Aug 12, 2024383.00389.00371.00382.85382.8515,184
Aug 9, 2024378.00385.00373.00382.30382.3018,048
Aug 8, 2024362.00377.00360.00374.50374.5013,668
Aug 7, 2024373.00375.00360.00363.75363.7511,049
Aug 6, 2024374.00378.00360.00361.70361.706,479
Aug 5, 2024360.00370.00355.35360.85360.8520,440
Aug 2, 2024370.30378.80362.00372.35372.355,572
Aug 1, 2024388.00388.00369.95374.30374.3015,166
Jul 31, 2024383.70386.00372.15378.80378.808,481
Jul 30, 2024375.05384.00365.60383.10383.1017,512
Jul 29, 2024372.00385.50365.00375.70375.7017,517
Jul 26, 2024388.50392.00360.00371.95371.9529,949
Jul 25, 2024374.40374.40370.00374.40374.4087,746
Jul 24, 2024354.20362.00350.00356.60356.6011,813
Jul 23, 2024346.50362.05346.50349.45349.4523,380
Jul 22, 2024351.00370.00350.00352.20352.2015,107
Jul 19, 2024352.80364.90347.00356.95356.9531,975
Jul 18, 2024362.00370.00351.55352.85352.8529,738
Jul 16, 2024363.00380.00357.05370.05370.0541,605
Jul 15, 2024364.00378.00364.00374.95374.9537,215
Jul 12, 2024371.60381.90361.35369.80369.8096,134
Jul 11, 2024351.00407.70351.00371.55371.55172,505
Jul 10, 2024365.00369.95345.85357.90357.9078,717
Jul 9, 2024368.50370.45353.15368.10368.1099,068
Jul 8, 2024386.95398.00361.50369.85369.85612,993
Jul 5, 2024312.00368.50311.80368.50368.50530,505
Jul 4, 2024310.30316.00301.40307.10307.1086,557
Jul 3, 2024300.25312.15300.10309.85309.8593,740
Jul 2, 2024298.00306.00297.05299.90299.9080,350
Jul 1, 2024290.00303.30289.10301.85301.8578,408
Jun 28, 2024277.85309.00276.50288.90288.90300,403
Jun 27, 2024276.05279.90265.60269.50269.5044,464
Jun 26, 2024280.50281.75274.80276.45276.4517,039
Jun 25, 2024285.80285.80277.70279.10279.1014,042
Jun 24, 2024279.60286.80273.95284.90284.9025,745
Jun 21, 2024285.15287.80277.40279.65279.6542,251
Jun 20, 2024286.45300.00281.50284.35284.3570,140
Jun 19, 2024269.85291.85266.00284.25284.25152,097
Jun 18, 2024270.75273.15264.00265.85265.8538,163
Jun 14, 2024265.70272.30265.70270.75270.7521,484
Jun 13, 2024264.00270.50263.70269.45269.4547,446
Jun 12, 2024266.30270.00261.00263.10263.1029,707
Jun 11, 2024264.90273.00259.95266.30266.3043,395
Jun 10, 2024279.60283.65257.50260.55260.55117,228
Jun 7, 2024264.20281.40264.20279.60279.6041,631
Jun 6, 2024267.00276.00267.00272.00272.0025,318
Jun 5, 2024246.00271.20246.00266.95266.9538,555
Jun 4, 2024262.45267.00235.00254.80254.8044,975
Jun 3, 2024273.00275.95259.95262.45262.4521,456
May 31, 2024270.15280.00267.15268.50268.5036,860
May 30, 2024268.00278.00254.80267.00267.0064,219
May 29, 2024259.00270.90257.00266.80266.8023,810
May 28, 2024262.65264.70259.05260.35260.3515,346
May 27, 2024267.10269.75262.00262.65262.6516,787
May 24, 2024264.55272.80264.55267.05267.0522,196
May 23, 2024265.55273.00263.20264.50264.5031,407
May 22, 2024264.30273.95262.40265.50265.5026,296
May 21, 2024263.65267.95262.00264.30264.3028,300
May 17, 2024265.50271.00263.95264.95264.9538,235
May 16, 2024267.10271.95266.20267.10267.1020,054
May 15, 2024271.50275.35267.90270.30270.3012,914
May 14, 2024268.15276.95265.05267.50267.5016,023
May 13, 2024270.50272.20265.45268.10268.105,841
May 10, 2024262.05271.95262.05269.45269.4511,595
May 9, 2024265.50274.45265.00267.15267.1515,349
May 8, 2024274.70280.05268.60271.25271.2531,892
May 7, 2024277.80280.70272.00274.70274.7012,272
May 6, 2024281.05285.45276.20277.75277.7513,597
May 3, 2024282.00287.45277.95281.30281.3023,976
May 2, 2024288.40292.65280.00284.05284.0532,903
Apr 30, 2024295.05297.00287.00288.35288.3524,329
Apr 29, 2024304.40308.00292.40295.05295.0517,163
Apr 26, 2024303.85307.00297.00304.40304.4015,735
Apr 25, 2024300.00310.00297.50300.85300.8537,987
Apr 24, 2024289.15304.40289.15302.05302.0538,204
Apr 23, 2024284.00294.05279.50290.95290.9533,241
Apr 22, 2024284.50287.15282.60284.00284.0010,069
Apr 19, 2024276.90288.00270.00282.95282.9534,577
Apr 18, 2024292.20299.80277.00278.75278.7557,516
Apr 16, 2024293.30304.80291.20292.15292.1522,220
Apr 15, 2024312.35312.35292.35297.75297.7522,700
Apr 12, 2024320.65320.65310.05312.35312.3520,308
Apr 10, 2024313.40323.45313.35320.65320.6532,180
Apr 9, 2024323.40323.40311.50318.15318.1530,453
Apr 8, 2024319.70329.70316.85320.50320.5032,676

Related Tickers

GOACARBON.NS Goa Carbon Limited
432.60
-6.00%
 
AARTISURF.NS Aarti Surfactants Limited
410.00
-4.67%
 
KIRIINDUS.NS Kiri Industries Limited
570.15
-4.61%
 
JAICORPLTD.NS Jai Corp Limited
86.35
-5.01%
 
LXCHEM.NS Laxmi Organic Industries Limited
168.00
-2.53%
 
PCBL.NS PCBL Chemical Limited
395.65
-6.73%
 
AARTIIND.NS Aarti Industries Limited
356.90
-4.59%