Dynemic Products Limited (DYNPRO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 270.05 | 271.00 | 269.00 | 270.85 | 270.85 | 2,395 |
| 13 Jun 2024 | 264.30 | 270.00 | 264.30 | 269.05 | 269.05 | 2,465 |
| 12 Jun 2024 | 267.50 | 269.25 | 261.65 | 263.00 | 263.00 | 3,369 |
| 11 Jun 2024 | 261.70 | 273.05 | 261.20 | 266.35 | 266.35 | 5,734 |
| 10 Jun 2024 | 277.95 | 280.00 | 258.25 | 260.90 | 260.90 | 5,500 |
| 07 Jun 2024 | 271.10 | 282.00 | 271.10 | 278.35 | 278.35 | 4,663 |
| 06 Jun 2024 | 273.80 | 275.60 | 270.65 | 272.10 | 272.10 | 724 |
| 05 Jun 2024 | 256.00 | 271.00 | 250.80 | 266.25 | 266.25 | 4,511 |
| 04 Jun 2024 | 260.75 | 262.60 | 242.90 | 255.10 | 255.10 | 2,743 |
| 03 Jun 2024 | 276.40 | 276.55 | 260.00 | 262.10 | 262.10 | 3,718 |
| 31 May 2024 | 272.75 | 280.00 | 266.40 | 268.95 | 268.95 | 9,587 |
| 30 May 2024 | 270.05 | 275.00 | 255.20 | 272.75 | 272.75 | 2,000 |
| 29 May 2024 | 260.60 | 267.05 | 256.95 | 265.65 | 265.65 | 6,776 |
| 28 May 2024 | 262.40 | 263.15 | 259.00 | 259.95 | 259.95 | 1,692 |
| 27 May 2024 | 263.45 | 269.80 | 261.75 | 262.15 | 262.15 | 7,195 |
| 24 May 2024 | 269.45 | 269.45 | 264.95 | 267.45 | 267.45 | 1,926 |
| 23 May 2024 | 267.45 | 273.10 | 262.75 | 264.40 | 264.40 | 6,957 |
| 22 May 2024 | 264.70 | 270.00 | 264.60 | 267.40 | 267.40 | 1,974 |
| 21 May 2024 | 264.75 | 267.50 | 262.00 | 264.85 | 264.85 | 4,101 |
| 17 May 2024 | 266.75 | 269.20 | 263.70 | 265.10 | 265.10 | 1,562 |
| 16 May 2024 | 270.00 | 270.45 | 266.50 | 266.75 | 266.75 | 273 |
| 15 May 2024 | 283.40 | 283.40 | 268.00 | 269.10 | 269.10 | 832 |
| 14 May 2024 | 272.05 | 275.85 | 265.00 | 269.70 | 269.70 | 3,543 |
| 13 May 2024 | 278.00 | 278.00 | 265.00 | 268.05 | 268.05 | 3,590 |
| 10 May 2024 | 266.40 | 272.35 | 266.00 | 269.50 | 269.50 | 473 |
| 09 May 2024 | 271.70 | 272.35 | 265.00 | 266.45 | 266.45 | 5,267 |
| 08 May 2024 | 276.00 | 280.15 | 270.05 | 271.70 | 271.70 | 2,591 |
| 07 May 2024 | 281.00 | 281.00 | 272.05 | 274.65 | 274.65 | 3,337 |
| 06 May 2024 | 280.50 | 283.45 | 276.40 | 278.35 | 278.35 | 726 |
| 03 May 2024 | 285.50 | 286.50 | 277.95 | 280.50 | 280.50 | 5,541 |
| 02 May 2024 | 289.10 | 290.85 | 281.60 | 285.50 | 285.50 | 2,104 |
| 30 Apr 2024 | 296.85 | 297.75 | 286.80 | 288.00 | 288.00 | 2,175 |
| 29 Apr 2024 | 305.10 | 305.10 | 291.55 | 294.25 | 294.25 | 2,290 |
| 26 Apr 2024 | 303.20 | 306.00 | 296.75 | 304.60 | 304.60 | 898 |
| 25 Apr 2024 | 294.35 | 308.25 | 294.35 | 300.90 | 300.90 | 12,499 |
| 24 Apr 2024 | 293.20 | 304.30 | 289.95 | 300.35 | 300.35 | 3,116 |
| 23 Apr 2024 | 282.00 | 293.45 | 280.95 | 291.50 | 291.50 | 1,828 |
| 22 Apr 2024 | 284.85 | 288.50 | 282.35 | 283.85 | 283.85 | 1,352 |
| 19 Apr 2024 | 275.05 | 287.00 | 270.95 | 284.45 | 284.45 | 1,752 |
| 18 Apr 2024 | 293.80 | 299.30 | 276.95 | 279.00 | 279.00 | 6,366 |
| 16 Apr 2024 | 296.95 | 301.35 | 291.70 | 292.80 | 292.80 | 388 |
| 15 Apr 2024 | 311.70 | 311.70 | 294.50 | 297.30 | 297.30 | 1,312 |
| 12 Apr 2024 | 319.80 | 319.80 | 311.85 | 311.90 | 311.90 | 3,656 |
| 10 Apr 2024 | 317.20 | 323.35 | 312.95 | 320.05 | 320.05 | 5,334 |
| 09 Apr 2024 | 320.45 | 322.55 | 312.00 | 318.60 | 318.60 | 2,541 |
| 08 Apr 2024 | 324.20 | 324.45 | 317.45 | 320.45 | 320.45 | 6,890 |
| 05 Apr 2024 | 316.40 | 329.00 | 314.05 | 316.00 | 316.00 | 3,021 |
| 04 Apr 2024 | 295.20 | 317.05 | 294.80 | 307.65 | 307.65 | 2,882 |
| 03 Apr 2024 | 281.05 | 295.05 | 281.05 | 293.70 | 293.70 | 2,062 |
| 02 Apr 2024 | 280.95 | 288.20 | 279.15 | 284.80 | 284.80 | 987 |
| 01 Apr 2024 | 267.65 | 274.10 | 267.60 | 272.35 | 272.35 | 1,499 |
| 28 Mar 2024 | 262.85 | 264.00 | 255.95 | 259.85 | 259.85 | 8,954 |
| 27 Mar 2024 | 268.75 | 269.25 | 260.05 | 261.10 | 261.10 | 10,673 |
| 26 Mar 2024 | 276.00 | 276.00 | 264.95 | 267.35 | 267.35 | 10,457 |
| 22 Mar 2024 | 279.85 | 280.05 | 270.00 | 276.85 | 276.85 | 1,280 |
| 21 Mar 2024 | 276.00 | 281.80 | 272.95 | 275.10 | 275.10 | 1,166 |
| 20 Mar 2024 | 286.00 | 289.00 | 273.75 | 276.00 | 276.00 | 1,888 |
| 19 Mar 2024 | 290.25 | 299.70 | 284.45 | 284.70 | 284.70 | 5,592 |
| 18 Mar 2024 | 287.00 | 291.90 | 277.70 | 291.60 | 291.60 | 3,837 |
| 15 Mar 2024 | 272.50 | 288.95 | 272.50 | 287.45 | 287.45 | 1,041 |
| 14 Mar 2024 | 273.25 | 289.05 | 273.20 | 276.60 | 276.60 | 5,508 |
| 13 Mar 2024 | 278.00 | 288.10 | 271.65 | 282.60 | 282.60 | 2,751 |
| 12 Mar 2024 | 288.45 | 288.45 | 274.05 | 278.10 | 278.10 | 3,884 |
| 11 Mar 2024 | 287.05 | 298.95 | 280.95 | 285.70 | 285.70 | 2,461 |
| 07 Mar 2024 | 297.60 | 302.05 | 290.20 | 292.90 | 292.90 | 2,328 |
| 06 Mar 2024 | 295.00 | 299.30 | 285.00 | 299.30 | 299.30 | 1,619 |
| 05 Mar 2024 | 295.95 | 303.65 | 292.20 | 298.60 | 298.60 | 3,414 |
| 04 Mar 2024 | 297.25 | 304.25 | 293.70 | 298.25 | 298.25 | 821 |
| 01 Mar 2024 | 299.60 | 307.60 | 297.25 | 306.30 | 306.30 | 3,450 |
| 29 Feb 2024 | 289.80 | 303.05 | 289.80 | 299.85 | 299.85 | 1,112 |
| 28 Feb 2024 | 300.30 | 302.05 | 288.70 | 295.70 | 295.70 | 4,687 |
| 27 Feb 2024 | 306.50 | 308.95 | 298.95 | 300.55 | 300.55 | 6,881 |
| 26 Feb 2024 | 318.20 | 318.20 | 304.70 | 309.20 | 309.20 | 1,546 |
| 23 Feb 2024 | 321.35 | 327.65 | 311.50 | 314.65 | 314.65 | 8,255 |
| 22 Feb 2024 | 310.00 | 321.00 | 308.70 | 317.15 | 317.15 | 6,219 |
| 21 Feb 2024 | 301.90 | 314.25 | 296.20 | 311.65 | 311.65 | 10,057 |
| 20 Feb 2024 | 288.65 | 307.00 | 280.75 | 300.90 | 300.90 | 11,854 |
| 19 Feb 2024 | 272.55 | 283.50 | 268.40 | 283.00 | 283.00 | 13,102 |
| 16 Feb 2024 | 273.50 | 276.60 | 268.00 | 270.80 | 270.80 | 1,607 |
| 15 Feb 2024 | 276.05 | 280.40 | 270.00 | 272.75 | 272.75 | 6,788 |
| 14 Feb 2024 | 255.10 | 289.95 | 252.00 | 269.90 | 269.90 | 11,502 |
| 13 Feb 2024 | 256.05 | 262.00 | 252.20 | 258.05 | 258.05 | 2,501 |
| 12 Feb 2024 | 259.10 | 262.75 | 257.15 | 258.60 | 258.60 | 5,047 |
| 09 Feb 2024 | 264.85 | 271.20 | 259.40 | 263.00 | 263.00 | 5,198 |
| 08 Feb 2024 | 310.00 | 310.00 | 265.20 | 268.85 | 268.85 | 4,447 |
| 07 Feb 2024 | 272.00 | 272.05 | 266.00 | 267.20 | 267.20 | 4,973 |
| 06 Feb 2024 | 270.55 | 272.95 | 267.95 | 270.25 | 270.25 | 4,338 |
| 05 Feb 2024 | 281.00 | 281.05 | 269.00 | 270.65 | 270.65 | 5,131 |
| 02 Feb 2024 | 288.00 | 290.60 | 279.50 | 280.50 | 280.50 | 2,350 |
| 01 Feb 2024 | 282.65 | 292.80 | 275.00 | 287.15 | 287.15 | 8,092 |
| 31 Jan 2024 | 281.00 | 284.45 | 277.95 | 281.60 | 281.60 | 1,159 |
| 30 Jan 2024 | 290.80 | 293.10 | 280.95 | 282.70 | 282.70 | 2,380 |
| 29 Jan 2024 | 284.85 | 293.50 | 281.30 | 286.35 | 286.35 | 6,362 |
| 25 Jan 2024 | 270.15 | 282.30 | 268.65 | 281.45 | 281.45 | 1,655 |
| 24 Jan 2024 | 265.70 | 269.10 | 265.70 | 268.85 | 268.85 | 1,102 |
| 23 Jan 2024 | 274.25 | 274.70 | 265.00 | 266.65 | 266.65 | 11,444 |
| 19 Jan 2024 | 275.95 | 276.55 | 270.35 | 272.40 | 272.40 | 2,108 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 280.00 | 284.30 | 277.50 | 278.65 | 278.65 | 2,961 |
| 16 Jan 2024 | 278.00 | 292.70 | 278.00 | 280.90 | 280.90 | 5,220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.