Dynamic Industri

Dynamic Industries Ltd Historical Data

NSEBSE

₹119.5

(0.55%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/11/2025

To Date

22/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	142.3	145.45	135.1	137.55	45	1,79,124	1,040
20-Nov-2025	139.9	141.5	130.7	131.1	59	4,00,681	2,297
21-Nov-2025	127	135	126.05	126.8	34	1,50,872	1,031
24-Nov-2025	129.95	132.65	126.05	132.4	35	1,21,282	927
25-Nov-2025	133	133	125.8	125.95	44	2,37,014	1,377
26-Nov-2025	122.25	128.5	119.7	120.05	64	3,31,882	1,784
27-Nov-2025	120.05	126.05	120.05	123.7	36	1,40,669	871
28-Nov-2025	127.85	127.85	125.65	125.75	7	9,196	69
01-Dec-2025	131.95	131.95	125	127.05	23	75,972	477
02-Dec-2025	130	130	121.3	125.35	33	6,95,259	5,390
03-Dec-2025	125.5	127.85	120.15	123.05	27	1,63,192	1,266
04-Dec-2025	127.85	129.2	122.65	128	27	86,538	595
05-Dec-2025	130.9	131	130.85	131	9	24,744	123
08-Dec-2025	134.95	134.95	118.15	120.65	44	3,14,122	1,888
09-Dec-2025	123.85	123.85	120	122	17	59,139	386
10-Dec-2025	122	122	115.65	118	15	65,001	533
11-Dec-2025	111	125	111	116.05	16	1,06,310	914
12-Dec-2025	124.95	124.95	121.8	124.3	27	1,25,347	669
15-Dec-2025	126.85	126.85	120	123.7	6	16,935	140
16-Dec-2025	130	130	119.35	120	21	1,72,276	1,322
17-Dec-2025	124.15	124.15	120	121	19	1,68,492	1,366
18-Dec-2025	121	121	118.15	118.85	4	1,428	12
19-Dec-2025	119.85	120.05	118.9	119.5	26	1,89,666	1,531

Dynamic Industri: Related NEWS

No Record Found

Invest wise with Expert advice