Dynamatic Technologies Share Price History

Dynamatic Tech.

CMP as on 19-Oct-21 15:52

₹ 2,743.45
-92.95 -3.28%

Open

₹ 2,835.00

Turnover (lac)

₹ 202

Prev. Close

₹ 2,836.40

Day's Vol (shares)

₹ 7,347

Day's Range (₹)

₹ 2,711.00
₹ 2,850.00

CMP as on19-Oct-21 15:37

₹ 2,800.00
-14.2 -0.5%

Open

₹ 2,840.00

Turnover (lac)

₹ 3

Prev. Close

₹ 2,814.20

Day's Vol (shares)

₹ 459

Day's Range

₹ 2,730.00
₹ 2,855.00

Dynamatic Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 2,835 2,850 2,711 2,743 814 20.40 7,347 139 -92
18-Oct-2021 2,838 2,883 2,780 2,836 556 19.20 6,810 103 -1.60
14-Oct-2021 2,779 2,845 2,750 2,780 565 13.90 4,993 95 1.30
13-Oct-2021 2,847 2,901 2,735 2,750 1,082 31.10 11,131 166 -97
12-Oct-2021 2,916 2,970 2,850 2,868 607 15 5,200 120 -48
11-Oct-2021 2,959 2,987 2,906 2,916 2,708 32.60 6,983 81.10 -43
08-Oct-2021 3,028 3,031 2,917 2,956 3,625 47.60 9,852 114 -71
07-Oct-2021 3,035 3,130 2,980 3,007 4,031 58.30 6,829 150 -28
06-Oct-2021 3,086 3,097 2,977 2,983 2,944 37.50 7,336 120 -103
05-Oct-2021 3,050 3,135 3,045 3,069 2,882 44.40 7,338 89.70 19.30
04-Oct-2021 3,158 3,158 3,060 3,081 4,115 59.60 9,263 98.30 -77
01-Oct-2021 2,986 3,257 2,972 3,140 14,529 263 31,903 286 153
30-Sep-2021 2,971 3,044 2,970 2,986 2,893 34.70 5,157 73.60 15.20
29-Sep-2021 2,969 3,060 2,920 2,979 4,782 66.30 6,196 140 9.50
28-Sep-2021 2,985 2,997 2,889 2,966 2,774 44.50 5,956 108 -19
27-Sep-2021 3,029 3,062 2,949 2,970 3,184 38.40 5,557 113 -60
24-Sep-2021 3,029 3,080 2,922 3,010 5,479 78.80 11,575 158 -19
23-Sep-2021 3,033 3,089 2,996 3,010 4,029 69.40 10,247 93 -24
22-Sep-2021 2,870 3,090 2,851 2,994 9,625 168 18,405 239 124
21-Sep-2021 2,860 2,948 2,752 2,845 6,304 126 17,842 196 -15
20-Sep-2021 3,071 3,093 2,891 2,919 7,632 144 21,535 202 -152
Open ZERO Brokerage Demat Account