UK markets closed

Dynemic Products Limited (DYNPRO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
270.85+1.80 (+0.67%)
At close: 03:28PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024270.05271.00269.00270.85270.852,395
13 Jun 2024264.30270.00264.30269.05269.052,465
12 Jun 2024267.50269.25261.65263.00263.003,369
11 Jun 2024261.70273.05261.20266.35266.355,734
10 Jun 2024277.95280.00258.25260.90260.905,500
07 Jun 2024271.10282.00271.10278.35278.354,663
06 Jun 2024273.80275.60270.65272.10272.10724
05 Jun 2024256.00271.00250.80266.25266.254,511
04 Jun 2024260.75262.60242.90255.10255.102,743
03 Jun 2024276.40276.55260.00262.10262.103,718
31 May 2024272.75280.00266.40268.95268.959,587
30 May 2024270.05275.00255.20272.75272.752,000
29 May 2024260.60267.05256.95265.65265.656,776
28 May 2024262.40263.15259.00259.95259.951,692
27 May 2024263.45269.80261.75262.15262.157,195
24 May 2024269.45269.45264.95267.45267.451,926
23 May 2024267.45273.10262.75264.40264.406,957
22 May 2024264.70270.00264.60267.40267.401,974
21 May 2024264.75267.50262.00264.85264.854,101
17 May 2024266.75269.20263.70265.10265.101,562
16 May 2024270.00270.45266.50266.75266.75273
15 May 2024283.40283.40268.00269.10269.10832
14 May 2024272.05275.85265.00269.70269.703,543
13 May 2024278.00278.00265.00268.05268.053,590
10 May 2024266.40272.35266.00269.50269.50473
09 May 2024271.70272.35265.00266.45266.455,267
08 May 2024276.00280.15270.05271.70271.702,591
07 May 2024281.00281.00272.05274.65274.653,337
06 May 2024280.50283.45276.40278.35278.35726
03 May 2024285.50286.50277.95280.50280.505,541
02 May 2024289.10290.85281.60285.50285.502,104
30 Apr 2024296.85297.75286.80288.00288.002,175
29 Apr 2024305.10305.10291.55294.25294.252,290
26 Apr 2024303.20306.00296.75304.60304.60898
25 Apr 2024294.35308.25294.35300.90300.9012,499
24 Apr 2024293.20304.30289.95300.35300.353,116
23 Apr 2024282.00293.45280.95291.50291.501,828
22 Apr 2024284.85288.50282.35283.85283.851,352
19 Apr 2024275.05287.00270.95284.45284.451,752
18 Apr 2024293.80299.30276.95279.00279.006,366
16 Apr 2024296.95301.35291.70292.80292.80388
15 Apr 2024311.70311.70294.50297.30297.301,312
12 Apr 2024319.80319.80311.85311.90311.903,656
10 Apr 2024317.20323.35312.95320.05320.055,334
09 Apr 2024320.45322.55312.00318.60318.602,541
08 Apr 2024324.20324.45317.45320.45320.456,890
05 Apr 2024316.40329.00314.05316.00316.003,021
04 Apr 2024295.20317.05294.80307.65307.652,882
03 Apr 2024281.05295.05281.05293.70293.702,062
02 Apr 2024280.95288.20279.15284.80284.80987
01 Apr 2024267.65274.10267.60272.35272.351,499
28 Mar 2024262.85264.00255.95259.85259.858,954
27 Mar 2024268.75269.25260.05261.10261.1010,673
26 Mar 2024276.00276.00264.95267.35267.3510,457
22 Mar 2024279.85280.05270.00276.85276.851,280
21 Mar 2024276.00281.80272.95275.10275.101,166
20 Mar 2024286.00289.00273.75276.00276.001,888
19 Mar 2024290.25299.70284.45284.70284.705,592
18 Mar 2024287.00291.90277.70291.60291.603,837
15 Mar 2024272.50288.95272.50287.45287.451,041
14 Mar 2024273.25289.05273.20276.60276.605,508
13 Mar 2024278.00288.10271.65282.60282.602,751
12 Mar 2024288.45288.45274.05278.10278.103,884
11 Mar 2024287.05298.95280.95285.70285.702,461
07 Mar 2024297.60302.05290.20292.90292.902,328
06 Mar 2024295.00299.30285.00299.30299.301,619
05 Mar 2024295.95303.65292.20298.60298.603,414
04 Mar 2024297.25304.25293.70298.25298.25821
01 Mar 2024299.60307.60297.25306.30306.303,450
29 Feb 2024289.80303.05289.80299.85299.851,112
28 Feb 2024300.30302.05288.70295.70295.704,687
27 Feb 2024306.50308.95298.95300.55300.556,881
26 Feb 2024318.20318.20304.70309.20309.201,546
23 Feb 2024321.35327.65311.50314.65314.658,255
22 Feb 2024310.00321.00308.70317.15317.156,219
21 Feb 2024301.90314.25296.20311.65311.6510,057
20 Feb 2024288.65307.00280.75300.90300.9011,854
19 Feb 2024272.55283.50268.40283.00283.0013,102
16 Feb 2024273.50276.60268.00270.80270.801,607
15 Feb 2024276.05280.40270.00272.75272.756,788
14 Feb 2024255.10289.95252.00269.90269.9011,502
13 Feb 2024256.05262.00252.20258.05258.052,501
12 Feb 2024259.10262.75257.15258.60258.605,047
09 Feb 2024264.85271.20259.40263.00263.005,198
08 Feb 2024310.00310.00265.20268.85268.854,447
07 Feb 2024272.00272.05266.00267.20267.204,973
06 Feb 2024270.55272.95267.95270.25270.254,338
05 Feb 2024281.00281.05269.00270.65270.655,131
02 Feb 2024288.00290.60279.50280.50280.502,350
01 Feb 2024282.65292.80275.00287.15287.158,092
31 Jan 2024281.00284.45277.95281.60281.601,159
30 Jan 2024290.80293.10280.95282.70282.702,380
29 Jan 2024284.85293.50281.30286.35286.356,362
25 Jan 2024270.15282.30268.65281.45281.451,655
24 Jan 2024265.70269.10265.70268.85268.851,102
23 Jan 2024274.25274.70265.00266.65266.6511,444
19 Jan 2024275.95276.55270.35272.40272.402,108
18 Jan 2024------
17 Jan 2024280.00284.30277.50278.65278.652,961
16 Jan 2024278.00292.70278.00280.90280.905,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...