Price Data Selection & Download
Dynamic Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4199 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore DYNAMIND true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹189.90
October 27, 2025
BSE Exchange
Share Price All Time Low
₹5.20
October 27, 2008
BSE Exchange
Highest Volume Trading Day
625,638
July 27, 2021 • ₹106.70
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DYNAMIND daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹113.50 | ₹113.50 | ₹108.50 | ₹108.50 | 535 |
| 2026-05-21 | ₹113.95 | ₹113.95 | ₹107.60 | ₹110.00 | 552 |
| 2026-05-20 | ₹110.00 | ₹112.95 | ₹107.15 | ₹112.85 | 186 |
| 2026-05-19 | ₹114.45 | ₹114.45 | ₹107.00 | ₹113.90 | 7 |
| 2026-05-18 | ₹108.05 | ₹108.05 | ₹108.05 | ₹108.05 | 73 |
| 2026-05-15 | ₹110.00 | ₹110.00 | ₹107.00 | ₹107.55 | 421 |
| 2026-05-14 | ₹107.00 | ₹110.00 | ₹107.00 | ₹110.00 | 525 |
| 2026-05-13 | ₹111.95 | ₹114.85 | ₹107.00 | ₹107.55 | 937 |
| 2026-05-12 | ₹113.85 | ₹113.85 | ₹110.05 | ₹112.95 | 280 |
| 2026-05-11 | ₹110.05 | ₹113.70 | ₹110.00 | ₹110.30 | 624 |
| 2026-05-08 | ₹112.20 | ₹112.20 | ₹110.00 | ₹110.00 | 216 |
| 2026-05-07 | ₹112.30 | ₹113.85 | ₹112.15 | ₹112.90 | 1,037 |
| 2026-05-06 | ₹112.30 | ₹112.30 | ₹108.50 | ₹110.60 | 780 |
| 2026-05-05 | ₹112.35 | ₹112.35 | ₹105.00 | ₹107.05 | 1,706 |
| 2026-05-04 | ₹105.10 | ₹112.20 | ₹105.10 | ₹112.20 | 653 |
| 2026-04-30 | ₹105.10 | ₹105.10 | ₹105.10 | ₹105.10 | 29 |
| 2026-04-29 | ₹105.33 | ₹113.94 | ₹105.33 | ₹107.50 | 1,314 |
| 2026-04-28 | ₹107.01 | ₹114.82 | ₹107.01 | ₹107.36 | 779 |
| 2026-04-27 | ₹103.11 | ₹113.87 | ₹103.11 | ₹113.67 | 462 |
| 2026-04-24 | ₹109.82 | ₹111.70 | ₹102.05 | ₹109.57 | 986 |
| 2026-04-23 | ₹109.82 | ₹109.82 | ₹103.00 | ₹107.87 | 1,278 |
| 2026-04-22 | ₹105.00 | ₹105.00 | ₹102.00 | ₹104.00 | 355 |
| 2026-04-21 | ₹109.81 | ₹109.81 | ₹105.00 | ₹105.00 | 508 |
| 2026-04-20 | ₹106.59 | ₹107.87 | ₹106.59 | ₹107.70 | 387 |
| 2026-04-17 | ₹105.97 | ₹106.60 | ₹105.97 | ₹106.60 | 237 |
| 2026-04-16 | ₹103.00 | ₹107.32 | ₹100.58 | ₹106.62 | 706 |
| 2026-04-15 | ₹102.32 | ₹104.82 | ₹102.32 | ₹103.00 | 705 |
| 2026-04-13 | ₹101.50 | ₹102.32 | ₹101.50 | ₹102.32 | 346 |
| 2026-04-10 | ₹99.16 | ₹102.32 | ₹99.16 | ₹102.00 | 220 |
| 2026-04-09 | ₹97.00 | ₹99.80 | ₹97.00 | ₹99.16 | 372 |
| 2026-04-08 | ₹103.30 | ₹103.30 | ₹103.30 | ₹103.30 | 20 |
| 2026-04-07 | ₹97.62 | ₹99.00 | ₹96.00 | ₹98.56 | 1,007 |
| 2026-04-06 | ₹97.09 | ₹99.00 | ₹94.00 | ₹94.02 | 1,475 |
| 2026-04-02 | ₹96.00 | ₹96.94 | ₹92.00 | ₹96.80 | 292 |
| 2026-04-01 | ₹91.01 | ₹96.44 | ₹90.50 | ₹96.00 | 113 |
| 2026-03-30 | ₹96.38 | ₹96.47 | ₹87.01 | ₹91.01 | 477 |
| 2026-03-27 | ₹90.00 | ₹94.00 | ₹90.00 | ₹92.75 | 360 |
| 2026-03-25 | ₹88.77 | ₹96.01 | ₹88.76 | ₹95.94 | 1,727 |
| 2026-03-24 | ₹88.10 | ₹95.00 | ₹85.35 | ₹88.01 | 6,981 |
| 2026-03-23 | ₹90.01 | ₹97.26 | ₹90.01 | ₹94.14 | 230 |
| 2026-03-20 | ₹95.46 | ₹95.46 | ₹94.99 | ₹94.99 | 31 |
| 2026-03-19 | ₹97.31 | ₹97.31 | ₹92.50 | ₹94.99 | 1,012 |
| 2026-03-18 | ₹92.70 | ₹99.99 | ₹92.70 | ₹97.68 | 2,070 |
| 2026-03-17 | ₹90.00 | ₹93.00 | ₹88.05 | ₹88.54 | 1,259 |
| 2026-03-16 | ₹92.00 | ₹96.95 | ₹87.02 | ₹92.23 | 762 |
| 2026-03-13 | ₹89.00 | ₹93.84 | ₹89.00 | ₹92.00 | 2,199 |
| 2026-03-12 | ₹99.95 | ₹99.95 | ₹87.02 | ₹88.02 | 9,127 |
| 2026-03-11 | ₹95.00 | ₹98.82 | ₹95.00 | ₹96.48 | 1,305 |
| 2026-03-10 | ₹97.00 | ₹97.00 | ₹90.20 | ₹92.38 | 1,260 |
| 2026-03-09 | ₹96.90 | ₹96.90 | ₹93.00 | ₹94.38 | 183 |
| 2026-03-06 | ₹98.90 | ₹98.90 | ₹90.00 | ₹95.00 | 1,704 |
| 2026-03-05 | ₹97.90 | ₹97.90 | ₹92.99 | ₹93.50 | 3,794 |
| 2026-03-04 | ₹83.20 | ₹97.00 | ₹83.20 | ₹93.63 | 518 |
| 2026-03-02 | ₹97.30 | ₹97.30 | ₹85.00 | ₹87.37 | 1,081 |
| 2026-02-27 | ₹97.35 | ₹97.35 | ₹93.00 | ₹95.60 | 1,949 |
| 2026-02-26 | ₹98.00 | ₹102.30 | ₹93.05 | ₹94.05 | 2,426 |
| 2026-02-25 | ₹108.40 | ₹108.40 | ₹98.60 | ₹99.15 | 3,058 |
| 2026-02-24 | ₹108.95 | ₹108.95 | ₹103.00 | ₹106.45 | 575 |
| 2026-02-23 | ₹114.75 | ₹114.75 | ₹104.00 | ₹107.40 | 2,926 |
| 2026-02-20 | ₹117.90 | ₹117.90 | ₹108.00 | ₹109.60 | 4,877 |
| 2026-02-19 | ₹122.35 | ₹122.35 | ₹111.15 | ₹111.60 | 2,845 |
| 2026-02-18 | ₹122.35 | ₹122.35 | ₹112.80 | ₹119.30 | 16 |
| 2026-02-17 | ₹122.95 | ₹122.95 | ₹112.20 | ₹114.55 | 1,532 |
| 2026-02-16 | ₹116.20 | ₹122.35 | ₹108.70 | ₹118.90 | 4,602 |
| 2026-02-13 | ₹117.10 | ₹117.10 | ₹110.00 | ₹116.20 | 1,122 |
| 2026-02-12 | ₹119.95 | ₹119.95 | ₹108.35 | ₹112.70 | 1,169 |
| 2026-02-11 | ₹117.25 | ₹117.25 | ₹116.90 | ₹116.90 | 2 |
| 2026-02-10 | ₹119.75 | ₹119.75 | ₹115.65 | ₹116.55 | 120 |
| 2026-02-09 | ₹124.00 | ₹124.00 | ₹108.15 | ₹114.75 | 369 |
| 2026-02-06 | ₹117.30 | ₹117.30 | ₹107.40 | ₹115.35 | 1,070 |
| 2026-02-05 | ₹124.90 | ₹124.90 | ₹110.00 | ₹111.80 | 1,970 |
| 2026-02-04 | ₹127.90 | ₹127.90 | ₹115.05 | ₹118.30 | 8,495 |
| 2026-02-03 | ₹119.85 | ₹122.85 | ₹106.75 | ₹122.50 | 4,127 |
| 2026-02-02 | ₹122.35 | ₹122.35 | ₹110.65 | ₹111.70 | 2,734 |
| 2026-02-01 | ₹120.00 | ₹129.85 | ₹116.50 | ₹117.65 | 585 |
| 2026-01-30 | ₹129.95 | ₹129.95 | ₹114.35 | ₹127.65 | 1,276 |
| 2026-01-29 | ₹117.35 | ₹121.00 | ₹116.90 | ₹120.10 | 1,375 |
| 2026-01-28 | ₹109.65 | ₹115.00 | ₹109.60 | ₹114.90 | 2,125 |
| 2026-01-27 | ₹109.65 | ₹109.65 | ₹109.65 | ₹109.65 | 4 |
| 2026-01-23 | ₹108.15 | ₹109.65 | ₹101.35 | ₹108.50 | 70 |
| 2026-01-22 | ₹103.15 | ₹107.45 | ₹103.15 | ₹107.45 | 403 |
| 2026-01-21 | ₹109.10 | ₹115.00 | ₹102.50 | ₹103.15 | 1,722 |
| 2026-01-20 | ₹108.00 | ₹116.35 | ₹108.00 | ₹110.95 | 1,244 |
| 2026-01-19 | ₹110.00 | ₹110.10 | ₹110.00 | ₹110.00 | 25 |
| 2026-01-16 | ₹110.10 | ₹112.80 | ₹110.00 | ₹112.65 | 1,951 |
| 2026-01-14 | ₹116.70 | ₹116.70 | ₹112.75 | ₹112.85 | 568 |
| 2026-01-13 | ₹112.15 | ₹118.35 | ₹112.15 | ₹116.80 | 45 |
| 2026-01-12 | ₹119.05 | ₹119.05 | ₹112.05 | ₹112.15 | 237 |
| 2026-01-09 | ₹115.30 | ₹115.30 | ₹111.70 | ₹112.00 | 509 |
| 2026-01-08 | ₹119.15 | ₹119.15 | ₹113.15 | ₹115.30 | 509 |
| 2026-01-07 | ₹119.95 | ₹119.95 | ₹117.00 | ₹118.65 | 518 |
| 2026-01-06 | ₹119.95 | ₹119.95 | ₹113.15 | ₹114.95 | 744 |
| 2026-01-05 | ₹120.00 | ₹121.80 | ₹119.75 | ₹121.20 | 859 |
| 2026-01-02 | ₹121.65 | ₹121.65 | ₹121.15 | ₹121.30 | 656 |
| 2026-01-01 | ₹123.85 | ₹123.85 | ₹116.65 | ₹117.10 | 59 |
Dynamic Industries Share Price Performance Analysis (Jan 2008 - May 2026)
DYNAMIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.34%
₹117.10 → ₹108.50
Year to Date
Price Volatility
8.76%
Low Volatility
Year to Date
Average Daily Volume
1,239
Year to Date Average
BSE Exchange
Dynamic Industries Share Price History – Frequently Asked Questions
Common questions about DYNAMIND historical data and records. For live price, key ratios and fundamentals, see DYNAMIND share price.
What is the all-time high share price of Dynamic Industries (DYNAMIND)?
The all-time high share price of Dynamic Industries was ₹189.9 recorded on October 27, 2025 on the BSE exchange.
What is the all-time low share price of Dynamic Industries (DYNAMIND)?
The all-time low share price of Dynamic Industries was ₹5.2 recorded on October 27, 2008 on the BSE exchange.
How can I download DYNAMIND historical share price data?
You can download Dynamic Industries 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 DYNAMIND shares?
The highest trading volume day for Dynamic Industries was 625,638 shares traded on July 27, 2021 on the BSE exchange, with share price at ₹106.7.