Price Data Selection & Download
Dynamatic Technologies Share Price All Time Records & Statistics (Sep 2006 - Jul 2026)
4893 daily OHLCV records on NSE from Sept. 2006 to July 2026. Examine DYNAMATECH quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹12875.00
May 08, 2026
NSE Exchange
Share Price All Time Low
₹335.00
January 23, 2009
NSE Exchange
Highest Volume Trading Day
555,980
August 11, 2021 • ₹2109.35
NSE Exchange
Share Price History Data (Sep 2006 - Jul 2026)
DYNAMATECH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹10100.00 | ₹10497.00 | ₹10100.00 | ₹10458.00 | 8,615 |
| 2026-07-23 | ₹10161.00 | ₹10371.00 | ₹10082.00 | ₹10181.00 | 8,003 |
| 2026-07-22 | ₹10320.00 | ₹10440.00 | ₹10057.00 | ₹10161.00 | 13,895 |
| 2026-07-21 | ₹10286.00 | ₹10437.00 | ₹10241.00 | ₹10352.00 | 6,791 |
| 2026-07-20 | ₹10270.00 | ₹10362.00 | ₹10222.00 | ₹10285.00 | 4,533 |
| 2026-07-17 | ₹10537.00 | ₹10543.00 | ₹10212.00 | ₹10309.00 | 9,663 |
| 2026-07-16 | ₹10269.00 | ₹10650.00 | ₹10239.00 | ₹10537.00 | 10,863 |
| 2026-07-15 | ₹10330.00 | ₹10470.00 | ₹10202.00 | ₹10262.00 | 7,261 |
| 2026-07-14 | ₹10382.00 | ₹10472.00 | ₹10242.00 | ₹10336.00 | 5,002 |
| 2026-07-13 | ₹10641.00 | ₹10712.00 | ₹10181.00 | ₹10408.00 | 19,618 |
| 2026-07-10 | ₹10892.00 | ₹10998.00 | ₹10628.00 | ₹10688.00 | 11,610 |
| 2026-07-09 | ₹10649.00 | ₹11149.00 | ₹10605.00 | ₹10845.00 | 13,834 |
| 2026-07-08 | ₹10650.00 | ₹11050.00 | ₹10388.00 | ₹10551.00 | 14,993 |
| 2026-07-07 | ₹10761.00 | ₹10956.00 | ₹10482.00 | ₹10765.00 | 13,091 |
| 2026-07-06 | ₹10311.00 | ₹10940.00 | ₹10311.00 | ₹10793.00 | 18,629 |
| 2026-07-03 | ₹10418.00 | ₹10570.00 | ₹10177.00 | ₹10288.00 | 12,519 |
| 2026-07-02 | ₹10448.00 | ₹10520.00 | ₹10330.00 | ₹10424.00 | 7,330 |
| 2026-07-01 | ₹10470.00 | ₹10710.00 | ₹10370.00 | ₹10397.00 | 9,957 |
| 2026-06-30 | ₹10012.00 | ₹10482.00 | ₹10012.00 | ₹10393.00 | 15,167 |
| 2026-06-29 | ₹10180.00 | ₹10335.00 | ₹9773.00 | ₹9940.00 | 33,069 |
| 2026-06-25 | ₹10550.00 | ₹10663.00 | ₹10111.00 | ₹10232.00 | 16,833 |
| 2026-06-24 | ₹10550.00 | ₹10800.00 | ₹10540.00 | ₹10586.00 | 7,360 |
| 2026-06-23 | ₹11000.00 | ₹11150.00 | ₹10532.00 | ₹10621.00 | 18,526 |
| 2026-06-22 | ₹10923.00 | ₹11069.00 | ₹10846.00 | ₹10988.00 | 8,308 |
| 2026-06-19 | ₹10840.00 | ₹10989.00 | ₹10792.00 | ₹10923.00 | 6,895 |
| 2026-06-18 | ₹10718.00 | ₹11128.00 | ₹10718.00 | ₹10888.00 | 15,866 |
| 2026-06-17 | ₹10450.00 | ₹10779.00 | ₹10450.00 | ₹10717.00 | 10,193 |
| 2026-06-16 | ₹10602.00 | ₹10700.00 | ₹10410.00 | ₹10443.00 | 10,120 |
| 2026-06-15 | ₹10503.00 | ₹10850.00 | ₹10441.00 | ₹10602.00 | 26,291 |
| 2026-06-12 | ₹10000.00 | ₹10210.00 | ₹9999.00 | ₹10171.00 | 12,640 |
| 2026-06-11 | ₹9943.00 | ₹10114.00 | ₹9769.00 | ₹9882.00 | 17,986 |
| 2026-06-10 | ₹10163.00 | ₹10279.00 | ₹9853.00 | ₹9943.00 | 10,603 |
| 2026-06-09 | ₹10225.00 | ₹10356.00 | ₹10021.00 | ₹10138.00 | 12,074 |
| 2026-06-08 | ₹10400.00 | ₹10416.00 | ₹10099.00 | ₹10174.00 | 14,790 |
| 2026-06-05 | ₹10493.00 | ₹10651.00 | ₹10376.00 | ₹10544.00 | 8,913 |
| 2026-06-04 | ₹10418.00 | ₹10924.00 | ₹10337.00 | ₹10450.00 | 22,217 |
| 2026-06-03 | ₹10368.00 | ₹10604.00 | ₹10200.00 | ₹10472.00 | 12,575 |
| 2026-06-02 | ₹10450.00 | ₹10676.00 | ₹10158.00 | ₹10321.00 | 21,459 |
| 2026-06-01 | ₹11245.00 | ₹11250.00 | ₹10410.00 | ₹10454.00 | 27,877 |
| 2026-05-29 | ₹10807.00 | ₹11220.00 | ₹10791.00 | ₹11122.00 | 29,858 |
| 2026-05-27 | ₹10999.00 | ₹10999.00 | ₹10421.00 | ₹10668.00 | 47,089 |
| 2026-05-26 | ₹11307.00 | ₹11489.00 | ₹10905.00 | ₹11017.00 | 14,179 |
| 2026-05-25 | ₹11301.00 | ₹11630.00 | ₹11165.00 | ₹11306.00 | 30,513 |
| 2026-05-22 | ₹10932.00 | ₹11344.00 | ₹10769.00 | ₹11170.00 | 22,456 |
| 2026-05-21 | ₹10500.00 | ₹11099.00 | ₹10500.00 | ₹10933.00 | 26,324 |
| 2026-05-20 | ₹10583.00 | ₹10583.00 | ₹9950.00 | ₹10441.00 | 58,942 |
| 2026-05-19 | ₹10639.00 | ₹11000.00 | ₹10601.00 | ₹10864.00 | 15,687 |
| 2026-05-18 | ₹10685.00 | ₹10703.00 | ₹10433.00 | ₹10613.00 | 14,854 |
| 2026-05-15 | ₹10950.00 | ₹11024.00 | ₹10622.00 | ₹10736.00 | 13,914 |
| 2026-05-14 | ₹10737.00 | ₹11125.00 | ₹10522.00 | ₹10872.00 | 48,514 |
| 2026-05-13 | ₹10650.00 | ₹11288.00 | ₹10540.00 | ₹10714.00 | 27,176 |
| 2026-05-12 | ₹11307.00 | ₹11349.00 | ₹10370.00 | ₹10754.00 | 31,020 |
| 2026-05-11 | ₹12501.00 | ₹12501.00 | ₹11250.00 | ₹11322.00 | 49,895 |
| 2026-05-08 | ₹12449.00 | ₹12875.00 | ₹12275.00 | ₹12530.00 | 32,379 |
| 2026-05-07 | ₹12399.00 | ₹12640.00 | ₹12184.00 | ₹12405.00 | 28,938 |
| 2026-05-06 | ₹12354.00 | ₹12425.00 | ₹11658.00 | ₹12383.00 | 45,086 |
| 2026-05-05 | ₹11483.00 | ₹12300.00 | ₹11351.00 | ₹12222.00 | 47,967 |
| 2026-05-04 | ₹11750.00 | ₹11828.00 | ₹11382.00 | ₹11481.00 | 14,663 |
| 2026-04-30 | ₹11788.00 | ₹11791.00 | ₹11500.00 | ₹11568.00 | 13,955 |
| 2026-04-29 | ₹11852.50 | ₹12024.00 | ₹11410.00 | ₹11791.00 | 30,461 |
| 2026-04-28 | ₹12417.00 | ₹12417.00 | ₹11624.50 | ₹11758.50 | 39,787 |
| 2026-04-27 | ₹11900.00 | ₹12681.00 | ₹11561.00 | ₹12417.00 | 72,825 |
| 2026-04-24 | ₹11760.00 | ₹12240.00 | ₹11689.50 | ₹11829.50 | 82,743 |
| 2026-04-23 | ₹11425.50 | ₹11877.50 | ₹11280.00 | ₹11677.50 | 46,677 |
| 2026-04-22 | ₹10833.00 | ₹11800.00 | ₹10800.50 | ₹11541.00 | 111,645 |
| 2026-04-21 | ₹10140.00 | ₹10962.50 | ₹10104.50 | ₹10747.00 | 37,463 |
| 2026-04-20 | ₹10353.00 | ₹10394.50 | ₹10098.00 | ₹10140.00 | 13,756 |
| 2026-04-17 | ₹10300.00 | ₹10542.00 | ₹10210.00 | ₹10327.50 | 12,332 |
| 2026-04-16 | ₹10484.00 | ₹10524.00 | ₹10150.00 | ₹10340.50 | 16,422 |
| 2026-04-15 | ₹10695.00 | ₹10695.00 | ₹10320.50 | ₹10370.00 | 13,888 |
| 2026-04-13 | ₹10194.00 | ₹10497.00 | ₹10050.00 | ₹10391.50 | 17,562 |
| 2026-04-10 | ₹10026.00 | ₹10387.00 | ₹10017.00 | ₹10345.50 | 18,364 |
| 2026-04-09 | ₹9850.00 | ₹10300.00 | ₹9760.00 | ₹10017.00 | 21,999 |
| 2026-04-08 | ₹10071.00 | ₹10071.00 | ₹9713.50 | ₹9920.00 | 24,157 |
| 2026-04-07 | ₹9373.00 | ₹9588.00 | ₹9320.50 | ₹9505.50 | 11,444 |
| 2026-04-06 | ₹9424.00 | ₹9700.00 | ₹9256.50 | ₹9348.00 | 20,432 |
| 2026-04-02 | ₹9350.00 | ₹9440.50 | ₹9094.50 | ₹9384.00 | 11,850 |
| 2026-04-01 | ₹9240.00 | ₹9549.00 | ₹9127.50 | ₹9388.50 | 14,773 |
| 2026-03-30 | ₹9000.00 | ₹9123.00 | ₹8773.00 | ₹9010.00 | 29,698 |
| 2026-03-27 | ₹9565.00 | ₹9574.00 | ₹8970.00 | ₹9063.00 | 31,453 |
| 2026-03-25 | ₹9700.00 | ₹9944.00 | ₹9502.00 | ₹9565.00 | 37,036 |
| 2026-03-24 | ₹9575.00 | ₹9754.00 | ₹9244.00 | ₹9657.00 | 22,024 |
| 2026-03-23 | ₹9567.00 | ₹9567.00 | ₹9220.00 | ₹9420.00 | 16,014 |
| 2026-03-20 | ₹9567.00 | ₹9836.00 | ₹9540.00 | ₹9701.00 | 16,024 |
| 2026-03-19 | ₹9780.00 | ₹9790.00 | ₹9454.00 | ₹9497.00 | 15,474 |
| 2026-03-18 | ₹9570.00 | ₹10145.00 | ₹9534.00 | ₹9859.00 | 27,101 |
| 2026-03-17 | ₹9429.00 | ₹9591.00 | ₹9225.00 | ₹9533.00 | 14,494 |
| 2026-03-16 | ₹8949.00 | ₹9419.00 | ₹8949.00 | ₹9332.00 | 26,457 |
| 2026-03-13 | ₹9600.00 | ₹9680.00 | ₹9032.00 | ₹9080.00 | 28,471 |
| 2026-03-12 | ₹9919.00 | ₹9920.00 | ₹9500.00 | ₹9685.00 | 29,994 |
| 2026-03-11 | ₹10630.00 | ₹10630.00 | ₹9753.00 | ₹9919.00 | 29,447 |
| 2026-03-10 | ₹10315.00 | ₹10615.00 | ₹10315.00 | ₹10563.00 | 18,235 |
| 2026-03-09 | ₹10751.00 | ₹10751.00 | ₹10123.00 | ₹10286.00 | 26,919 |
| 2026-03-06 | ₹10690.00 | ₹10945.00 | ₹10500.00 | ₹10751.00 | 24,177 |
| 2026-03-05 | ₹10669.00 | ₹10950.00 | ₹10450.00 | ₹10690.00 | 35,366 |
| 2026-03-04 | ₹10219.00 | ₹10869.00 | ₹9885.00 | ₹10670.00 | 64,257 |
| 2026-03-02 | ₹9700.00 | ₹10475.00 | ₹9651.00 | ₹10307.00 | 50,489 |
| 2026-02-27 | ₹10010.00 | ₹10125.00 | ₹9900.00 | ₹10030.00 | 14,796 |
| 2026-02-26 | ₹10035.00 | ₹10610.00 | ₹9783.00 | ₹10125.00 | 23,879 |
| 2026-02-25 | ₹10029.50 | ₹10290.00 | ₹9850.00 | ₹9962.50 | 23,303 |
| 2026-02-24 | ₹10100.00 | ₹10165.00 | ₹9811.00 | ₹9924.50 | 13,073 |
| 2026-02-23 | ₹10106.50 | ₹10325.00 | ₹9942.50 | ₹10066.00 | 25,607 |
| 2026-02-20 | ₹9921.50 | ₹10090.00 | ₹9755.00 | ₹9952.00 | 22,550 |
| 2026-02-19 | ₹10456.50 | ₹10460.00 | ₹9830.00 | ₹9894.50 | 34,482 |
| 2026-02-18 | ₹10200.00 | ₹10913.00 | ₹10023.00 | ₹10238.50 | 120,307 |
| 2026-02-17 | ₹9401.00 | ₹10254.50 | ₹9386.00 | ₹10117.00 | 72,542 |
| 2026-02-16 | ₹9494.00 | ₹9649.00 | ₹9300.00 | ₹9468.00 | 13,384 |
| 2026-02-13 | ₹9600.00 | ₹9719.50 | ₹9404.50 | ₹9446.50 | 14,971 |
| 2026-02-12 | ₹9515.00 | ₹9819.00 | ₹9368.00 | ₹9703.00 | 26,747 |
| 2026-02-11 | ₹9517.00 | ₹9570.00 | ₹9348.50 | ₹9479.00 | 15,173 |
| 2026-02-10 | ₹9410.00 | ₹9644.00 | ₹9118.50 | ₹9517.00 | 47,834 |
| 2026-02-09 | ₹8919.50 | ₹9499.50 | ₹8880.00 | ₹9374.00 | 101,622 |
| 2026-02-06 | ₹8641.50 | ₹8641.50 | ₹8415.00 | ₹8550.00 | 9,922 |
| 2026-02-05 | ₹8891.50 | ₹8896.00 | ₹8565.50 | ₹8611.50 | 10,530 |
| 2026-02-04 | ₹8655.00 | ₹9042.00 | ₹8655.00 | ₹8848.00 | 17,695 |
| 2026-02-03 | ₹8549.00 | ₹8877.00 | ₹8549.00 | ₹8721.50 | 23,289 |
| 2026-02-02 | ₹8382.00 | ₹8389.50 | ₹8080.00 | ₹8287.00 | 16,254 |
| 2026-02-01 | ₹8798.00 | ₹9058.00 | ₹8226.00 | ₹8341.00 | 29,307 |
| 2026-01-30 | ₹8030.00 | ₹8879.50 | ₹8030.00 | ₹8798.00 | 44,300 |
| 2026-01-29 | ₹8168.50 | ₹8394.50 | ₹8085.50 | ₹8138.50 | 24,471 |
| 2026-01-28 | ₹7935.00 | ₹8206.00 | ₹7900.00 | ₹8168.50 | 21,931 |
| 2026-01-27 | ₹8199.50 | ₹8199.50 | ₹7708.50 | ₹7931.50 | 22,105 |
| 2026-01-23 | ₹8303.00 | ₹8303.00 | ₹7785.00 | ₹7899.50 | 28,059 |
| 2026-01-22 | ₹8101.00 | ₹8327.50 | ₹8038.50 | ₹8262.00 | 18,158 |
| 2026-01-21 | ₹8330.00 | ₹8392.00 | ₹7673.00 | ₹8010.00 | 54,906 |
| 2026-01-20 | ₹8751.00 | ₹8758.00 | ₹8288.00 | ₹8353.00 | 24,924 |
| 2026-01-19 | ₹8963.00 | ₹8963.00 | ₹8650.00 | ₹8703.00 | 9,025 |
| 2026-01-16 | ₹9105.00 | ₹9137.00 | ₹8901.50 | ₹8953.50 | 9,014 |
| 2026-01-14 | ₹9020.00 | ₹9171.00 | ₹8910.00 | ₹9105.50 | 16,118 |
| 2026-01-13 | ₹9160.00 | ₹9190.00 | ₹9001.50 | ₹9062.50 | 11,912 |
| 2026-01-12 | ₹8786.00 | ₹9175.00 | ₹8602.00 | ₹9119.00 | 25,782 |
| 2026-01-09 | ₹8851.50 | ₹9038.50 | ₹8735.50 | ₹8786.00 | 19,982 |
| 2026-01-08 | ₹9050.00 | ₹9117.50 | ₹8805.00 | ₹8876.50 | 15,642 |
| 2026-01-07 | ₹9217.00 | ₹9327.00 | ₹9021.00 | ₹9062.00 | 16,633 |
| 2026-01-06 | ₹9391.00 | ₹9675.50 | ₹9200.00 | ₹9254.00 | 29,224 |
| 2026-01-05 | ₹9480.00 | ₹9500.00 | ₹9250.00 | ₹9342.50 | 17,632 |
| 2026-01-02 | ₹9320.50 | ₹9540.00 | ₹9273.50 | ₹9503.00 | 18,824 |
| 2026-01-01 | ₹9404.00 | ₹9640.00 | ₹9143.00 | ₹9261.00 | 27,182 |
Dynamatic Technologies Share Price Performance Analysis (Sep 2006 - Jul 2026)
DYNAMATECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.93%
₹9261.00 → ₹10458.00
Year to Date
Price Volatility
9.61%
Low Volatility
Year to Date
Average Daily Volume
24,885
Year to Date Average
NSE Exchange
Dynamatic Technologies Share Price History – Frequently Asked Questions
Common questions about DYNAMATECH historical data and records.
What is the all-time high share price of Dynamatic Technologies (DYNAMATECH)?
The all-time high share price of Dynamatic Technologies was ₹12875.0 recorded on May 08, 2026 on the NSE exchange.
What is the all-time low share price of Dynamatic Technologies (DYNAMATECH)?
The all-time low share price of Dynamatic Technologies was ₹335.0 recorded on January 23, 2009 on the NSE exchange.
How can I download DYNAMATECH historical share price data?
You can download Dynamatic Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DYNAMATECH shares?
The highest trading volume day for Dynamatic Technologies was 555,980 shares traded on August 11, 2021 on the NSE exchange, with share price at ₹2109.35.