DYNAMATECH Historical Share Price Data
Dynamatic Technologies Ltd Share Price
DYNAMATECH
CMP as on 26-Apr-24 12:00
₹ 7,923
₹ 7,923
-140.25 | -1.74%
Open
₹ 8,145
₹ 8,145
Turnover(lac)
₹ 776
₹ 776
Prev. Close
₹ 8,063.45
₹ 8,063.45
Day's Vol (shares)
₹ 9,789
₹ 9,789
Day's Vol (shares)
₹ 7,888.95 ₹ 8,144.50
CMP as on 26-Apr-24 12:00
₹ 7,933
₹ 7,933
-89.60 | -1.12%
Open
₹ 8,022
₹ 8,022
Turnover(lac)
₹ 52
₹ 52
Prev. Close
₹ 8,022.10
₹ 8,022.10
Day's Vol (shares)
₹ 658
₹ 658
Day's Vol (shares)
₹ 7,899.10 ₹ 8,118.20
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 7062.65 | 7159.95 | 6720 | 6780.55 | 6640 | 151977529.5 | 11283 | 439.95 | -282.10 |
27-Mar-2024 | 6830 | 7648.95 | 6830 | 7374.25 | 17304 | 440216523.65 | 16619 | 818.95 | 544.25 |
28-Mar-2024 | 7315 | 7681 | 7260.05 | 7457.1 | 10559 | 207464784.65 | 8700 | 420.95 | 142.10 |
01-Apr-2024 | 7659.95 | 8088 | 7580 | 7998.95 | 16823 | 459116419.15 | 17821 | 508.00 | 339.00 |
02-Apr-2024 | 7997.6 | 8499 | 7985.6 | 8334.1 | 12700 | 449579183.45 | 17217 | 513.40 | 336.50 |
03-Apr-2024 | 8325.05 | 8330 | 8106.6 | 8157.6 | 7478 | 194367948.35 | 9841 | 223.40 | -167.45 |
04-Apr-2024 | 8240.4 | 8331.3 | 8051 | 8102.65 | 5784 | 135338664.9 | 6264 | 280.30 | -137.75 |
05-Apr-2024 | 8096.9 | 8330 | 8061.6 | 8215.35 | 5270 | 150810286.85 | 7589 | 268.40 | 118.45 |
08-Apr-2024 | 8296.6 | 9082.9 | 8169.05 | 8937.7 | 11653 | 544808577.3 | 31008 | 913.85 | 641.10 |
09-Apr-2024 | 8930 | 8990 | 8762.25 | 8816 | 6617 | 200081501.15 | 9754 | 227.75 | -114.00 |
10-Apr-2024 | 8840 | 8977 | 8540 | 8622.3 | 7378 | 207748372 | 8255 | 437.00 | -217.70 |
12-Apr-2024 | 8629.9 | 8700 | 8480 | 8655.65 | 4040 | 105670453.95 | 4757 | 220.00 | 25.75 |
15-Apr-2024 | 8650 | 8650 | 8251 | 8276 | 5636 | 189549290.15 | 22747 | 399.00 | -374.00 |
16-Apr-2024 | 8250 | 8539.8 | 8250 | 8481.25 | 4267 | 104519360.9 | 3792 | 289.80 | 231.25 |
18-Apr-2024 | 8481.9 | 8528.8 | 8247 | 8289.95 | 5473 | 159605849.2 | 6893 | 281.80 | -191.95 |
19-Apr-2024 | 8247 | 8360 | 8055.35 | 8295 | 5256 | 124545134 | 4968 | 304.65 | 48.00 |
22-Apr-2024 | 8330 | 8594.4 | 8320.05 | 8444.35 | 5177 | 137077795.25 | 7187 | 274.35 | 114.35 |
23-Apr-2024 | 8440.05 | 8538.55 | 8251 | 8292.2 | 3925 | 98509777.25 | 4901 | 287.55 | -147.85 |
24-Apr-2024 | 8292.2 | 8318.95 | 8050.1 | 8101.8 | 4191 | 121952517.35 | 7102 | 268.85 | -190.40 |
25-Apr-2024 | 8101.8 | 8183.6 | 8015 | 8063.45 | 5654 | 181199507.65 | 22359 | 168.60 | -38.35 |
26-Apr-2024 | 8144.5 | 8144.5 | 7888.95 | 7923.2 | 3537 | 78477099.85 | 5432 | 255.55 | -221.30 |