Dynamic Industries share price history

BSE: 524818Chemicals & PetrochemicalsSmall Cap

Dynamic Industries Ltd. · Face value ₹10 · Listed Apr 1995

₹109.65₹2.35 (2.10%)

Share price at the BSE close on 2 Nov 2026. Previous close ₹112.00.

2 Nov: open ₹109.65, high ₹109.65, low ₹109.65

52-week range of traded prices to 2 Nov 2026

₹83.20Low, 4 Mar 2026₹169.65High, 3 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹33 Cr3,766th largest listed
P/E: 18.78
P/B: 0.67
Dividend yield: 0.91%
ROE: 3.6%
ROCE: 4.9%
Debt to equity: 0.28
Volume, BSE: 10

Dynamic Industries share price by year, month and day

Closes to 2 Nov 2026; the last month as traded on BSE

Dynamic Industries' share price is on record from 2 Jan 2007, when it closed at ₹64.30, to 2 Nov 2026. Its highest close was ₹185.25 on 24 Oct 2025 and its lowest ₹6.00 on 6 Nov 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	109.65	−8.9%	145.85	87.37	123.85	152.60	83.20	3,91,559
2025	120.40	+1.6%	185.25	69.42	118.40	189.90	68.50	9,02,772
2024	118.45	+76.8%	118.45	64.94	66.98	124.20	64.00	20,35,567
2023	66.98	−5.1%	73.27	59.13	67.70	84.00	52.00	10,48,060
2022	70.60	−16.4%	86.95	64.30	92.90	92.95	61.30	8,02,530
2021	84.50	+82.7%	112.30	40.00	44.55	115.45	39.15	24,20,200
2020	46.25	−11.7%	61.00	29.05	53.25	63.95	27.50	9,06,060
2019	52.40	−47.4%	100.45	44.60	97.00	102.90	43.20	3,45,045
2018	99.65	+15.0%	132.90	72.30	87.95	142.00	70.25	32,49,023
2017	86.65	+68.4%	112.30	50.55	50.00	117.60	49.60	20,27,947
2016	51.45	+11.6%	78.40	28.70	44.50	82.90	26.10	16,79,236
2015	46.10	+9.8%	46.10	19.75	42.10	48.65	19.20	12,67,666
2014	42.00	+223.1%	88.90	7.93	12.75	92.00	7.93	17,32,652
2013	13.00	+30.0%	13.20	6.31	10.46	13.45	6.31	80,565
2012	10.00	+23.2%	10.99	7.05	8.50	11.00	6.75	1,79,295
2011	8.12	−37.1%	13.70	7.63	13.00	13.80	7.63	3,20,876
2010	12.90	+17.1%	20.70	10.70	11.02	22.30	10.60	11,65,081
2009	11.02	+59.7%	11.85	6.09	7.20	12.20	5.80	4,59,303
2008	6.90	−84.0%	45.10	6.00	45.15	46.50	5.20	15,68,332
2007	43.00	–	108.95	39.15	64.00	111.00	38.75	97,87,244

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Nov 2026so far	109.65	−2.1%	109.65	109.65	109.65	10
Oct 2026	112.00	−11.7%	126.80	131.65	107.05	31,346
Sep 2026	126.80	+22.0%	103.45	152.60	97.15	1,76,986
Aug 2026	103.95	−5.4%	109.80	110.00	101.00	27,803
Jul 2026	109.85	−3.0%	113.20	115.00	100.00	18,254
Jun 2026	113.20	+3.9%	109.00	116.35	106.00	14,723
May 2026	109.00	+3.7%	105.10	114.85	105.00	13,298
Apr 2026	105.10	+15.5%	91.01	114.82	90.50	11,591
Mar 2026	91.01	−4.8%	97.30	99.99	83.20	36,080
Feb 2026	95.60	−25.1%	120.00	129.85	93.00	46,569
Jan 2026	127.65	+6.0%	123.85	129.95	101.35	14,899
Dec 2025	120.40	−4.3%	131.95	134.95	111.00	24,450
Nov 2025	125.75	−23.1%	169.65	169.65	119.70	55,822
Oct 2025	163.45	+0.6%	166.00	189.90	149.00	1,01,204
Sep 2025	162.45	+48.9%	114.35	174.85	105.55	1,64,388
Aug 2025	109.10	+4.1%	99.65	115.00	99.65	28,270
Jul 2025	104.80	−8.4%	111.20	116.90	99.80	46,725
Jun 2025	114.45	−7.2%	117.50	125.00	109.70	38,199
May 2025	123.38	+25.9%	99.25	136.40	89.20	2,59,792
Apr 2025	97.96	+13.9%	85.57	105.00	82.50	32,084
Mar 2025	86.00	+15.9%	75.50	92.00	68.50	66,364
Feb 2025	74.20	−27.2%	101.90	105.90	74.00	48,402
Jan 2025	101.90	−14.0%	118.40	119.85	96.25	37,072
Dec 2024	118.45	+11.3%	107.35	123.65	105.00	63,072
Nov 2024	106.45	−1.0%	101.65	124.20	99.25	2,53,505
Oct 2024	107.50	+6.6%	99.10	110.85	90.15	1,35,756
Sep 2024	100.88	+12.8%	94.95	110.00	85.00	8,25,570
Aug 2024	89.43	+24.5%	73.69	98.41	66.80	2,00,491
Jul 2024	71.84	+1.8%	70.00	75.30	68.41	48,156
Jun 2024	70.54	+3.4%	75.50	78.55	65.00	36,173
May 2024	68.23	−9.9%	75.97	78.01	66.80	23,239
Apr 2024	75.69	+14.8%	67.90	76.00	66.81	33,303
Mar 2024	65.91	−15.9%	76.50	79.35	64.00	57,382
Feb 2024	78.40	+4.5%	75.02	80.00	67.05	1,31,070
Jan 2024	75.02	+12.0%	66.98	81.85	66.62	2,27,850
Dec 2023	66.98	+10.7%	62.01	84.00	59.20	5,24,065
Nov 2023	60.50	−4.4%	63.40	63.95	58.07	27,179
Oct 2023	63.30	+1.9%	63.95	66.99	60.05	69,689
Sep 2023	62.15	+0.2%	62.20	67.98	59.00	54,751
Aug 2023	62.02	−1.1%	64.65	68.85	57.70	1,43,869
Jul 2023	62.71	+2.0%	59.50	67.00	52.00	49,861
Jun 2023	61.49	−2.4%	62.90	63.95	56.00	41,683
May 2023	63.00	+2.2%	65.45	66.74	57.60	32,691
Apr 2023	61.62	−0.6%	63.80	69.49	59.10	24,018
Mar 2023	62.00	−2.1%	61.50	68.70	54.46	30,548
Feb 2023	63.35	−7.2%	69.90	71.30	62.25	10,213
Jan 2023	68.25	−3.3%	67.70	71.60	62.10	39,493
Dec 2022	70.60	−7.0%	75.90	77.20	63.80	92,019
Nov 2022	75.90	−3.7%	78.80	79.50	71.25	13,124
Oct 2022	78.80	−0.3%	77.45	83.50	73.40	20,154
Sep 2022	79.00	−4.9%	85.00	87.50	72.20	60,362
Aug 2022	83.05	+22.2%	65.25	87.00	62.35	1,11,548
Jul 2022	67.95	+1.0%	69.75	69.95	64.15	13,574
Jun 2022	67.25	−7.6%	75.90	77.50	64.00	39,096
May 2022	72.75	−7.9%	84.80	84.80	70.00	44,074
Apr 2022	78.95	+12.9%	71.00	90.00	70.00	1,58,705
Mar 2022	69.95	−7.7%	76.00	80.80	61.30	49,288
Feb 2022	75.80	−5.9%	76.50	83.35	70.95	83,995
Jan 2022	80.55	−4.7%	92.90	92.95	75.40	1,16,591
Dec 2021	84.50	+6.8%	81.90	84.70	68.65	71,594
Nov 2021	79.15	−2.5%	77.10	83.50	73.35	16,704
Oct 2021	81.15	−3.3%	83.90	92.40	76.00	32,221
Sep 2021	83.95	+4.3%	76.50	87.20	71.55	39,164
Aug 2021	80.50	−24.8%	110.80	112.20	75.55	83,454
Jul 2021	107.00	+36.7%	82.20	115.45	82.20	12,43,157
Jun 2021	78.30	+22.3%	67.20	78.30	59.10	2,11,358
May 2021	64.00	+0.5%	63.00	74.80	55.70	1,40,231
Apr 2021	63.70	+35.5%	45.90	65.40	41.35	94,200
Mar 2021	47.00	+5.6%	44.50	47.90	43.00	98,741
Feb 2021	44.50	−5.8%	49.50	51.75	39.15	2,44,178
Jan 2021	47.25	+2.2%	44.55	51.90	43.30	1,45,198
Dec 2020	46.25	+10.9%	41.95	47.70	39.00	1,90,060
Nov 2020	41.70	+0.8%	38.60	43.30	37.00	74,476
Oct 2020	41.35	+0.9%	40.95	43.45	38.10	27,480
Sep 2020	41.00	+2.2%	40.10	49.25	37.50	69,442
Aug 2020	40.10	+5.1%	40.45	54.00	35.60	1,76,501
Jul 2020	38.15	−12.3%	43.25	47.20	36.20	99,729
Jun 2020	43.50	−2.6%	44.65	49.00	40.15	19,509
May 2020	44.65	+7.5%	44.95	48.00	37.05	11,839
Apr 2020	41.55	+38.5%	30.00	48.00	27.50	16,716
Mar 2020	30.00	−15.8%	38.00	38.00	28.20	36,874
Feb 2020	35.65	−37.9%	58.35	61.85	32.10	1,50,164
Jan 2020	57.45	+9.6%	53.25	63.95	49.10	33,270
Dec 2019	52.40	+12.0%	48.95	56.00	43.20	26,340
Nov 2019	46.80	−10.9%	52.50	60.95	45.80	26,928
Oct 2019	52.50	−2.5%	59.00	59.90	47.05	15,875
Sep 2019	53.85	−7.2%	58.00	62.70	52.25	15,302
Aug 2019	58.00	−10.8%	62.10	72.00	44.20	29,363
Jul 2019	65.00	−14.5%	81.40	81.40	63.00	20,184
Jun 2019	76.00	−6.2%	81.60	82.95	66.60	20,381
May 2019	81.00	+16.8%	69.30	84.90	68.20	16,153
Apr 2019	69.35	−16.2%	84.70	86.45	69.30	29,954
Mar 2019	82.75	+12.1%	71.55	89.90	71.50	34,495
Feb 2019	73.80	−20.9%	95.00	96.90	68.35	50,283
Jan 2019	93.25	−6.4%	97.00	102.90	89.00	59,787
Dec 2018	99.65	−4.1%	107.40	108.85	94.00	45,148
Nov 2018	103.90	−3.2%	108.05	118.70	98.10	90,910
Oct 2018	107.35	+11.1%	96.15	110.00	85.10	1,29,536
Sep 2018	96.60	−19.1%	121.85	125.50	95.40	1,81,003
Aug 2018	119.45	+18.9%	104.00	142.00	98.00	3,52,690
Jul 2018	100.50	−2.3%	106.90	108.00	93.00	1,12,409
Jun 2018	102.90	+2.5%	100.40	134.80	86.90	6,26,131
May 2018	100.40	−7.0%	108.00	138.70	85.00	7,62,153
Apr 2018	108.00	+41.5%	79.00	119.00	77.00	5,49,729
Mar 2018	76.30	−10.9%	86.05	95.10	73.00	82,492
Feb 2018	85.65	+6.9%	81.20	102.00	70.25	2,15,337
Jan 2018	80.10	−7.6%	87.95	103.00	79.00	1,01,485
Dec 2017	86.65	−16.4%	101.10	108.40	84.40	1,16,155
Nov 2017	103.65	+4.5%	105.00	117.60	87.00	2,86,417
Oct 2017	99.20	+26.4%	78.50	102.65	75.80	2,11,353
Sep 2017	78.50	+21.8%	66.00	93.00	63.00	3,25,490
Aug 2017	64.45	−17.2%	78.30	79.95	62.15	82,883
Jul 2017	77.80	+17.8%	66.00	79.40	64.10	1,59,397
Jun 2017	66.05	−4.3%	69.75	71.80	62.60	93,903
May 2017	69.00	+9.3%	63.45	75.70	63.00	2,78,091
Apr 2017	63.15	+3.4%	62.85	68.95	59.50	64,074
Mar 2017	61.10	+5.8%	57.00	75.15	56.30	2,56,052
Feb 2017	57.75	−0.5%	56.00	66.10	53.50	84,109
Jan 2017	58.05	+12.8%	50.00	62.40	49.60	70,023
Dec 2016	51.45	−7.7%	55.00	62.00	49.55	70,059
Nov 2016	55.75	−9.8%	63.00	64.85	46.15	95,094
Oct 2016	61.80	−4.0%	68.90	82.90	58.35	6,89,557
Sep 2016	64.40	+47.0%	45.00	65.25	42.05	3,62,658
Aug 2016	43.80	0.0%	45.00	46.90	41.60	29,113
Jul 2016	43.80	−2.7%	45.90	46.90	40.00	30,457
Jun 2016	45.00	+6.8%	44.50	47.95	38.10	31,977
May 2016	42.15	+5.4%	42.00	56.55	37.20	1,23,536
Apr 2016	40.00	+34.7%	33.95	49.20	30.00	55,342
Mar 2016	29.70	−3.3%	29.00	35.70	27.60	25,056
Feb 2016	30.70	−23.2%	40.00	41.00	26.10	40,342
Jan 2016	39.95	−13.3%	44.50	56.00	36.00	1,26,045
Dec 2015	46.10	+35.0%	34.30	48.65	32.60	2,44,957
Nov 2015	34.15	+1.2%	30.30	37.95	28.05	55,898
Oct 2015	33.75	+14.4%	26.20	36.75	26.20	32,057
Sep 2015	29.50	+3.0%	27.25	34.30	25.20	34,721
Aug 2015	28.65	−24.6%	37.00	41.90	27.05	1,04,132
Jul 2015	38.00	+39.7%	25.80	40.80	25.75	1,12,667
Jun 2015	27.20	−13.7%	29.75	32.70	24.10	64,114
May 2015	31.50	−0.2%	33.00	34.80	28.25	89,908
Apr 2015	31.55	+33.7%	24.85	33.90	22.85	1,01,897
Mar 2015	23.60	−5.0%	25.80	29.40	19.20	1,54,108
Feb 2015	24.85	−32.8%	38.00	45.00	21.70	1,66,525
Jan 2015	37.00	−11.9%	42.10	45.45	35.25	1,06,682
Dec 2014	42.00	+4.6%	39.35	48.00	37.85	89,494
Nov 2014	40.15	−0.9%	41.30	47.25	40.05	2,28,537
Oct 2014	40.50	−30.2%	58.95	60.65	34.70	1,51,703
Sep 2014	58.00	−15.8%	72.25	92.00	56.10	4,21,659
Aug 2014	68.85	+40.8%	49.60	70.05	47.50	2,59,277
Jul 2014	48.90	−13.6%	55.50	59.65	44.40	1,19,359
Jun 2014	56.60	+112.4%	27.95	58.90	27.95	1,64,031
May 2014	26.65	+35.3%	20.05	28.80	17.60	1,01,220
Apr 2014	19.70	−4.9%	21.10	21.10	17.15	66,386
Mar 2014	20.71	+69.2%	12.85	20.71	12.85	1,26,492
Feb 2014	12.24	+27.9%	9.15	12.24	7.93	2,587
Jan 2014	9.57	−26.4%	12.75	13.00	9.57	1,907
Dec 2013	13.00	+14.6%	11.90	13.45	11.89	21,905
Nov 2013	11.34	+67.8%	6.80	11.34	6.60	9,838
Oct 2013	6.76	−8.0%	7.71	7.71	6.76	1,985
Sep 2013	7.35	+3.5%	6.85	8.03	6.31	11,049
Aug 2013	7.10	−25.8%	9.10	10.00	7.10	3,251
Jul 2013	9.57	+9.6%	9.13	9.57	9.13	301
Jun 2013	8.73	−4.6%	8.73	8.73	8.73	2,500
May 2013	9.15	+5.5%	9.00	9.90	9.00	657
Apr 2013	8.67	+2.0%	8.67	8.67	8.67	50
Mar 2013	8.50	+5.5%	8.38	8.50	7.25	2,505
Feb 2013	8.06	−0.5%	8.50	9.00	7.75	5,036
Jan 2013	8.10	−19.0%	10.46	11.41	8.10	21,488
Dec 2012	10.00	+17.6%	8.08	10.00	8.00	8,608
Nov 2012	8.50	−3.6%	8.80	9.39	8.03	22,038
Oct 2012	8.82	+7.0%	8.65	9.34	8.05	8,465
Sep 2012	8.24	+8.4%	7.41	8.24	6.75	12,727
Aug 2012	7.60	−11.1%	8.20	9.30	7.59	15,560
Jul 2012	8.55	0.0%	8.16	9.45	8.01	13,407
Jun 2012	8.55	−6.8%	9.10	9.10	8.11	7,935
May 2012	9.17	+3.6%	8.43	9.17	7.85	24,750
Apr 2012	8.85	−0.6%	8.70	9.55	8.00	12,286
Mar 2012	8.90	−11.5%	9.56	10.50	8.51	20,621
Feb 2012	10.06	+11.5%	9.47	11.00	8.90	26,024
Jan 2012	9.02	+11.1%	8.50	10.27	8.04	6,874
Dec 2011	8.12	−0.7%	7.83	8.66	7.63	18,603
Nov 2011	8.18	−13.8%	9.04	9.50	7.85	10,392
Oct 2011	9.49	+2.6%	9.05	9.49	8.05	24,420
Sep 2011	9.25	+12.5%	8.30	10.18	8.01	22,952
Aug 2011	8.22	−23.5%	10.90	12.43	7.88	75,812
Jul 2011	10.75	+10.3%	10.23	11.73	9.86	14,455
Jun 2011	9.75	−9.4%	11.23	11.62	9.75	10,279
May 2011	10.76	−8.2%	11.55	12.11	10.25	29,433
Apr 2011	11.72	+23.4%	9.50	12.36	9.30	32,911
Mar 2011	9.50	−9.2%	10.85	10.85	9.05	46,102
Feb 2011	10.46	−12.1%	10.95	11.90	9.00	14,140
Jan 2011	11.90	−7.8%	13.00	13.80	10.56	21,377
Dec 2010	12.90	−3.7%	13.85	15.60	10.70	49,479
Nov 2010	13.40	−6.9%	14.00	16.85	12.20	33,688
Oct 2010	14.39	−0.4%	14.00	16.28	13.16	65,064
Sep 2010	14.45	+10.7%	12.80	15.90	12.46	58,559
Aug 2010	13.05	−18.4%	16.00	16.20	12.95	56,458
Jul 2010	16.00	−15.1%	17.00	22.30	13.40	2,81,994
Jun 2010	18.84	+47.2%	12.50	21.49	11.20	3,37,176
May 2010	12.80	−0.4%	12.31	15.38	11.52	33,565
Apr 2010	12.85	+2.4%	11.80	14.15	11.80	48,062
Mar 2010	12.55	+0.6%	12.09	13.85	11.00	30,608
Feb 2010	12.47	+13.2%	11.90	14.30	11.50	62,528
Jan 2010	11.02	0.0%	11.02	16.38	10.60	1,07,900
Dec 2009	11.02	+14.1%	10.49	11.89	9.20	72,836
Nov 2009	9.66	+17.8%	8.20	10.68	8.01	47,968
Oct 2009	8.20	−9.4%	8.65	9.39	7.23	56,508
Sep 2009	9.05	−4.7%	9.97	12.20	8.60	80,252
Aug 2009	9.50	−1.5%	9.29	9.69	8.21	10,224
Jul 2009	9.64	+2.6%	8.95	10.50	7.56	10,924
Jun 2009	9.40	−10.6%	11.00	12.00	8.42	29,623
May 2009	10.51	+44.0%	7.01	10.53	6.30	38,479
Apr 2009	7.30	+14.8%	6.36	7.74	6.01	26,115
Mar 2009	6.36	−9.0%	7.18	7.41	5.80	28,939
Feb 2009	6.99	+4.0%	6.55	7.50	6.40	19,015
Jan 2009	6.72	−2.6%	7.20	8.15	6.09	38,420
Dec 2008	6.90	−1.7%	7.00	7.84	5.24	22,866
Nov 2008	7.02	+16.8%	7.00	7.70	5.30	22,085
Oct 2008	6.01	−30.9%	8.90	9.93	5.20	53,680
Sep 2008	8.70	−19.1%	10.95	12.25	8.05	52,130
Aug 2008	10.75	−10.2%	11.26	12.98	10.25	67,991
Jul 2008	11.97	−5.4%	13.24	13.24	10.76	41,368
Jun 2008	12.65	−23.3%	15.75	17.00	12.00	88,337
May 2008	16.50	−9.1%	19.00	19.00	16.00	87,558
Apr 2008	18.15	+30.1%	14.64	20.35	14.60	1,05,305
Mar 2008	13.95	−32.4%	20.85	20.90	11.50	2,03,401
Feb 2008	20.65	−7.4%	23.00	26.55	19.15	1,38,654
Jan 2008	22.30	−48.1%	45.15	46.50	22.30	6,84,957
Dec 2007	43.00	−9.2%	48.50	52.35	39.00	14,00,463
Nov 2007	47.35	−2.6%	46.20	52.00	42.90	2,40,803
Oct 2007	48.60	−4.9%	50.50	52.75	44.70	5,53,019
Sep 2007	51.10	+21.7%	43.00	54.65	38.75	10,75,558
Aug 2007	42.00	−16.8%	51.30	52.50	39.10	16,05,755
Jul 2007	50.50	−2.6%	53.80	57.70	46.55	6,28,541
Jun 2007	51.85	−42.8%	86.10	92.80	50.55	2,90,813
May 2007	90.60	−9.5%	102.00	108.80	89.35	5,73,534
Apr 2007	100.10	+2.1%	98.00	109.45	96.00	3,42,533
Mar 2007	98.05	+3.8%	92.05	111.00	89.75	11,04,984
Feb 2007	94.45	+35.3%	72.40	109.40	72.40	8,33,161
Jan 2007	69.80	–	64.00	70.00	57.35	11,38,080

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
2 Nov 2026	109.65	109.65	109.65	109.65	109.65	10
30 Oct 2026	111.10	112.05	109.00	112.00	111.75	201
29 Oct 2026	116.65	116.65	116.65	116.65	116.65	1
28 Oct 2026	112.65	116.65	112.00	116.65	114.76	1,064
27 Oct 2026	108.70	112.00	108.70	112.00	–	2
26 Oct 2026	109.00	109.00	107.05	107.90	108.34	809
23 Oct 2026	111.75	111.75	108.65	108.65	110.51	183
22 Oct 2026	114.05	114.50	111.35	112.30	112.71	324
21 Oct 2026	120.70	121.90	114.05	114.05	114.81	310
19 Oct 2026	112.50	114.45	112.50	114.45	–	54
16 Oct 2026	119.05	121.00	114.35	115.45	116.20	10,023
15 Oct 2026	125.25	125.25	118.55	119.05	121.11	525
14 Oct 2026	119.85	125.95	119.85	125.25	123.44	385
13 Oct 2026	120.20	120.20	118.00	118.20	120.02	7,950
12 Oct 2026	121.25	126.90	118.40	120.10	120.45	2,022
9 Oct 2026	131.00	131.00	118.10	121.10	124.71	537
8 Oct 2026	127.60	131.65	125.00	129.70	126.97	2,014
7 Oct 2026	124.95	129.80	120.00	127.60	125.34	1,723
6 Oct 2026	120.00	123.95	115.85	119.45	119.62	506
5 Oct 2026	121.00	123.35	117.35	120.00	121.53	1,132
1 Oct 2026	126.80	126.80	120.05	121.15	122.11	1,581
30 Sep 2026	132.05	132.05	126.75	126.80	127.78	1,953

Prices in ₹ per share as traded, not adjusted.