Dynamatic Tech.

Dynamatic Technologies Ltd Historical Data

NSEBSE

₹7,021.5

(0.30%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	6,626.5	6,660	6,486.5	6,581.5	2,134	2,96,95,823.5	1,682
20-Aug-2025	6,579.5	6,689	6,575.5	6,604.5	2,528	4,34,96,849.5	3,142
21-Aug-2025	6,601	6,627.5	6,522	6,550.5	942	1,73,58,179.5	1,694
22-Aug-2025	6,600	6,600	6,484.5	6,533	1,062	1,70,58,654.5	1,308
25-Aug-2025	6,600	6,621.5	6,446	6,457.5	1,283	2,62,80,194.5	2,627
26-Aug-2025	6,400	6,601.5	6,320	6,483.5	3,649	5,76,51,491.5	4,520
28-Aug-2025	6,549	6,549	6,400	6,418.5	1,007	2,16,09,168.5	1,923
29-Aug-2025	6,418.5	6,510	6,399	6,429.5	1,738	2,64,57,261.5	1,747
01-Sep-2025	6,430	6,598	6,422	6,563	1,130	2,48,69,588.5	2,370
02-Sep-2025	6,563	6,643	6,510	6,619.5	1,213	1,93,55,861	1,580
03-Sep-2025	6,618.5	6,730	6,568.5	6,701	1,023	2,16,47,170	2,252
04-Sep-2025	6,701	6,766	6,556.5	6,617	1,142	2,47,43,885.5	2,291
05-Sep-2025	6,597	6,639.5	6,556	6,614	616	4,63,59,078	6,249
08-Sep-2025	6,597	6,641	6,523	6,539	884	1,35,76,570.5	1,273
09-Sep-2025	6,540.5	6,720	6,500.5	6,703.5	1,170	2,74,09,710	2,638
10-Sep-2025	6,725	6,780	6,658	6,706	1,065	1,94,17,564.5	1,594
11-Sep-2025	6,666	6,780	6,666	6,681.5	821	1,56,74,457	1,652
12-Sep-2025	6,681.5	6,870	6,621.5	6,735.5	2,278	3,88,03,902.5	2,937
15-Sep-2025	6,748.5	6,800	6,700.5	6,780	919	1,15,04,442	939
16-Sep-2025	6,701	7,200	6,701	7,000.5	5,270	15,20,38,783.5	8,132
17-Sep-2025	7,000.5	7,079.5	6,973.5	7,021.5	1,398	4,55,78,266.5	3,484

Dynamatic Tech.: Related NEWS

No Record Found

Invest wise with Expert advice