Dynemic Products share price history

NSE: DYNPROBSE: 532707Chemicals & PetrochemicalsSmall Cap

Dynemic Products Limited · Face value ₹10 · Listed Feb 2006 on BSE, Jul 2017 on NSE

₹230.69₹2.78 (1.19%)BSE ₹228.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹233.47.

30 Oct: open ₹237.30, high ₹268.89, low ₹220.68

52-week range of traded prices to 30 Oct 2026

₹190.80Low, 30 Mar 2026₹318.90High, 3 Nov 2025

Market cap: ₹287 Cr2,159th largest listed
P/E: 12.78
P/B: 1.12
Dividend yield: 0.65%
ROE: 9.2%
ROCE: 12.0%
Debt to equity: 0.32
Volume, NSE: 1,19,79843.0% delivered

Dynemic Products share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Dynemic Products' share price is on record from 2 Jan 2007, when it closed at ₹21.25, to 30 Oct 2026. Its highest close was ₹728.10 on 5 Oct 2021 and its lowest ₹11.71 on 20 Mar 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	230.69	−12.4%	269.70	192.78	263.25	277.90	190.80	43,54,304
2025	263.20	−35.3%	406.35	254.55	410.45	424.40	249.80	95,26,895
2024	406.70	+35.6%	478.40	254.80	297.00	485.00	235.00	94,26,761
2023	299.95	−5.5%	406.45	233.60	327.25	418.70	230.00	1,17,06,479
2022	317.55	−48.8%	690.15	282.95	618.00	719.00	277.40	1,06,14,067
2021	620.10	+137.1%	728.10	253.75	262.45	769.80	246.00	2,47,31,674
2020	261.55	+83.6%	273.75	89.20	146.35	285.00	81.00	3,02,34,423
2019	142.45	+5.3%	148.40	99.90	137.50	155.00	96.10	32,15,946
2018	135.30	−32.1%	230.50	124.60	199.00	239.00	118.05	49,14,467
2017BSE close	199.35	+35.8%	207.70	109.85	148.00	211.40	101.25	98,39,733
2016BSE close	146.75	+154.6%	152.95	41.55	58.80	155.00	41.00	1,42,41,173
2015BSE close	57.65	−33.8%	94.65	40.65	88.85	100.00	39.00	99,74,101
2014BSE close	87.15	+335.8%	97.80	19.65	20.00	101.50	19.50	1,00,96,073
2013BSE close	20.00	−2.0%	21.45	13.11	20.00	22.00	13.10	12,51,031
2012BSE close	20.40	+16.6%	24.65	17.00	17.90	25.00	16.80	17,76,636
2011BSE close	17.50	−33.6%	26.50	16.25	25.55	27.95	15.15	16,33,159
2010BSE close	26.35	+51.4%	33.70	17.00	18.15	34.70	15.65	1,24,17,908
2009BSE close	17.40	+33.3%	29.00	11.71	11.75	29.20	10.00	99,22,015
2008BSE close	13.05	−60.3%	36.95	12.35	34.90	39.50	12.00	83,17,714
2007BSE close	32.90	–	32.90	15.85	20.40	34.95	15.50	50,26,370

₹ 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
Oct 2026so far	230.69	+3.2%	225.27	269.00	217.60	4,14,698
Sep 2026	223.58	−1.7%	228.57	248.00	221.00	3,04,318
Aug 2026	227.50	−13.5%	275.00	277.90	218.00	3,89,441
Jul 2026	263.12	+10.6%	235.99	271.76	226.82	2,78,082
Jun 2026	237.85	−7.5%	245.00	266.65	225.00	3,94,245
May 2026	257.25	+15.3%	237.00	277.00	222.00	3,07,858
Apr 2026	223.08	+15.7%	198.90	254.50	198.90	4,30,770
Mar 2026	192.78	−16.9%	228.60	237.31	190.80	7,81,287
Feb 2026	232.09	+4.1%	216.00	263.68	213.88	6,58,403
Jan 2026	222.85	−15.3%	263.25	263.55	211.00	3,95,202
Dec 2025	263.20	−3.6%	264.00	283.80	249.80	2,93,643
Nov 2025	272.95	−13.3%	318.90	318.90	260.10	5,24,160
Oct 2025	314.80	−10.6%	354.70	364.00	306.00	3,09,529
Sep 2025	351.95	−6.0%	377.55	388.70	327.25	5,05,106
Aug 2025	374.55	+2.4%	362.70	415.80	327.60	10,94,294
Jul 2025	365.75	+21.7%	302.10	384.00	292.00	38,86,703
Jun 2025	300.60	+4.0%	286.55	314.70	273.40	4,65,139
May 2025	289.15	+6.9%	270.55	318.30	262.00	4,87,273
Apr 2025	270.50	+3.2%	271.65	318.30	254.80	4,89,683
Mar 2025	262.00	−1.9%	267.05	325.95	252.35	6,85,579
Feb 2025	267.05	−17.1%	320.90	353.00	262.55	5,03,796
Jan 2025	322.15	−20.8%	410.45	424.40	307.25	2,81,990
Dec 2024	406.70	−7.6%	423.45	470.00	391.70	2,17,693
Nov 2024	440.05	+5.3%	417.85	485.00	404.35	3,15,219
Oct 2024	417.85	+9.4%	393.00	445.00	375.00	5,72,310
Sep 2024	382.05	−7.5%	429.00	449.00	361.10	5,66,820
Aug 2024	412.90	+9.0%	388.00	413.00	351.20	5,35,976
Jul 2024	378.80	+31.1%	290.00	407.70	289.10	22,81,015
Jun 2024	288.90	+7.6%	273.00	309.00	235.00	11,35,539
May 2024	268.50	−6.9%	288.40	292.65	254.80	5,05,906
Apr 2024	288.35	+10.7%	260.50	329.70	260.50	6,22,454
Mar 2024	260.50	−13.1%	295.20	309.50	255.50	7,41,254
Feb 2024	299.60	+6.4%	281.50	325.00	252.00	12,79,914
Jan 2024	281.45	−6.2%	297.00	313.80	265.35	6,52,661
Dec 2023	299.95	+7.1%	283.85	335.00	271.30	11,93,513
Nov 2023	280.00	−8.3%	300.30	321.60	256.20	10,93,963
Oct 2023	305.40	−8.5%	331.10	341.75	288.00	4,75,468
Sep 2023	333.60	−14.2%	390.45	405.00	325.60	6,80,838
Aug 2023	388.85	+30.4%	296.10	418.70	293.95	21,35,451
Jul 2023	298.15	−6.6%	324.05	325.70	265.00	8,28,758
Jun 2023	319.35	−3.8%	332.00	361.45	307.60	7,82,316
May 2023	332.10	+3.4%	325.40	355.15	295.60	9,03,532
Apr 2023	321.10	+37.5%	239.90	342.60	239.25	12,76,980
Mar 2023	233.60	−19.9%	295.00	299.00	230.00	10,93,713
Feb 2023	291.60	+9.9%	269.50	303.35	230.05	9,34,248
Jan 2023	265.45	−16.4%	327.25	328.40	260.35	3,07,699
Dec 2022	317.55	−18.4%	389.30	398.00	287.60	4,93,965
Nov 2022	389.30	+5.3%	365.50	420.00	365.50	6,50,236
Oct 2022	369.70	+13.5%	325.00	397.00	323.75	6,78,746
Sep 2022	325.65	−7.1%	345.00	359.10	277.40	11,16,926
Aug 2022	350.55	−23.6%	465.75	480.00	325.90	15,34,377
Jul 2022	458.90	+11.1%	418.95	494.95	395.20	4,29,592
Jun 2022	413.20	−9.8%	457.95	484.00	362.35	4,76,444
May 2022	457.95	−23.9%	592.25	599.45	413.60	8,71,079
Apr 2022	602.05	+3.6%	589.50	719.00	580.30	15,48,862
Mar 2022	580.95	+3.1%	561.20	674.40	530.00	9,36,155
Feb 2022	563.60	−2.0%	583.60	593.65	505.30	9,15,606
Jan 2022	575.30	−7.2%	618.00	698.00	550.00	9,62,079
Dec 2021	620.10	+13.1%	545.20	675.00	540.00	11,30,463
Nov 2021	548.30	−12.0%	625.00	696.50	497.25	22,17,858
Oct 2021	623.25	+16.2%	570.00	769.80	562.05	41,23,795
Sep 2021	536.30	−4.3%	564.90	584.00	511.35	9,31,876
Aug 2021	560.50	−1.5%	573.35	623.90	480.15	19,28,023
Jul 2021	568.80	+24.4%	457.00	595.00	452.60	22,35,730
Jun 2021	457.10	−11.4%	512.50	552.00	455.00	16,09,501
May 2021	515.65	+3.3%	499.00	588.00	483.00	14,96,632
Apr 2021	499.10	−4.2%	523.10	537.70	438.60	15,64,952
Mar 2021	521.05	+30.8%	409.70	550.00	403.05	20,10,124
Feb 2021	398.50	+48.0%	269.35	415.00	266.80	32,16,245
Jan 2021	269.30	+3.0%	262.45	300.45	246.00	22,66,475
Dec 2020	261.55	+10.3%	236.10	272.70	202.95	28,85,201
Nov 2020	237.10	+4.8%	223.50	261.50	207.40	15,55,155
Oct 2020	226.15	−13.6%	264.00	285.00	223.10	28,24,084
Sep 2020	261.70	+39.8%	187.15	283.80	183.25	61,91,691
Aug 2020	187.15	−6.6%	200.00	228.90	178.30	57,73,905
Jul 2020	200.35	+40.7%	144.80	224.95	142.85	68,99,896
Jun 2020	142.40	+27.6%	112.90	153.00	111.20	11,20,630
May 2020	111.60	−2.6%	117.40	126.00	96.55	11,30,940
Apr 2020	114.55	−0.8%	116.80	128.00	100.00	3,77,535
Mar 2020	115.45	−22.9%	150.60	158.45	81.00	4,00,836
Feb 2020	149.70	−3.9%	161.95	180.00	144.25	5,12,778
Jan 2020	155.70	+9.3%	146.35	166.80	143.05	5,61,772
Dec 2019	142.45	+5.2%	139.80	147.90	124.55	3,34,418
Nov 2019	135.40	−1.0%	132.65	155.00	127.90	4,20,123
Oct 2019	136.70	+10.4%	125.75	139.85	116.55	2,16,537
Sep 2019	123.80	+3.5%	119.35	135.70	113.05	2,06,634
Aug 2019	119.65	+0.7%	116.05	129.90	110.90	2,62,494
Jul 2019	118.80	+1.8%	122.85	122.85	108.05	2,40,472
Jun 2019	116.75	+0.7%	115.25	127.95	107.00	2,67,028
May 2019	115.95	+7.7%	106.35	123.90	99.45	4,38,848
Apr 2019	107.70	−8.2%	119.95	122.85	106.80	1,34,872
Mar 2019	117.35	+7.7%	110.55	128.40	106.05	3,86,692
Feb 2019	109.00	−7.9%	116.60	120.70	96.10	1,90,308
Jan 2019	118.40	−12.5%	137.50	140.05	112.20	1,17,520
Dec 2018	135.30	−1.5%	140.05	142.85	127.95	81,335
Nov 2018	137.40	+1.7%	135.80	147.55	126.00	2,88,446
Oct 2018	135.15	−1.0%	132.05	158.85	121.00	2,07,052
Sep 2018	136.45	−7.8%	159.00	178.50	134.00	4,48,706
Aug 2018	148.05	+3.7%	142.70	171.70	135.15	3,08,645
Jul 2018	142.70	−2.7%	143.05	160.00	118.05	4,52,214
Jun 2018	146.70	−9.3%	161.45	178.50	145.10	2,58,790
May 2018	161.75	−18.5%	200.65	200.65	160.00	3,80,443
Apr 2018	198.50	+9.6%	182.50	212.00	163.50	9,55,004
Mar 2018	181.05	−9.6%	198.05	202.90	173.70	3,42,437
Feb 2018	200.20	+10.2%	185.50	227.60	171.90	6,08,408
Jan 2018	181.75	−8.8%	199.00	239.00	176.10	5,82,987
Dec 2017	199.35	+3.0%	201.00	211.40	179.05	3,27,877
Nov 2017	193.45	+10.7%	176.50	201.50	166.60	12,79,934
Oct 2017	174.80	+50.8%	116.00	175.90	115.05	20,69,273
Sep 2017	115.90	−2.5%	120.00	135.00	110.10	3,40,423
Aug 2017	118.85	−9.8%	133.70	139.60	102.00	3,10,187
Jul 2017BSE close	131.70	+5.4%	128.40	137.00	121.50	4,74,543
Jun 2017BSE close	125.00	−11.2%	140.00	145.00	101.25	9,31,461
May 2017BSE close	140.75	+0.1%	141.00	151.00	135.10	8,69,956
Apr 2017BSE close	140.55	−0.6%	143.00	148.00	137.50	5,44,208
Mar 2017BSE close	141.35	+3.0%	138.95	144.90	130.55	6,10,965
Feb 2017BSE close	137.20	−3.4%	143.70	151.90	135.10	8,81,338
Jan 2017BSE close	142.00	−3.2%	148.00	159.90	140.00	11,99,568
Dec 2016BSE close	146.75	+18.2%	126.00	155.00	116.00	31,92,459
Nov 2016BSE close	124.15	+27.7%	98.45	130.95	87.20	38,24,554
Oct 2016BSE close	97.20	+30.6%	75.10	99.70	74.60	18,33,118
Sep 2016BSE close	74.40	+16.2%	64.35	84.40	62.60	11,83,912
Aug 2016BSE close	64.05	−2.4%	65.60	69.90	60.00	7,43,788
Jul 2016BSE close	65.60	+11.2%	59.85	67.60	57.00	6,37,220
Jun 2016BSE close	59.00	+7.5%	54.40	64.55	53.10	6,45,683
May 2016BSE close	54.90	−4.8%	57.65	59.35	52.70	2,67,581
Apr 2016BSE close	57.65	+12.1%	52.05	65.90	52.00	4,71,431
Mar 2016BSE close	51.45	+21.2%	43.00	56.00	43.00	5,08,446
Feb 2016BSE close	42.45	−15.7%	51.90	52.00	41.00	3,55,174
Jan 2016BSE close	50.35	−12.7%	58.80	62.40	43.30	5,77,807
Dec 2015BSE close	57.65	+3.2%	57.35	64.50	51.00	7,92,099
Nov 2015BSE close	55.85	−13.7%	64.75	65.00	45.00	4,94,159
Oct 2015BSE close	64.75	+13.3%	58.00	79.00	57.10	13,18,255
Sep 2015BSE close	57.15	+24.6%	46.50	66.50	39.00	11,72,211
Aug 2015BSE close	45.85	−16.6%	54.55	69.00	44.00	11,44,900
Jul 2015BSE close	55.00	−2.8%	56.95	58.55	48.05	8,35,752
Jun 2015BSE close	56.60	+19.4%	45.10	60.50	40.50	4,96,891
May 2015BSE close	47.40	−10.7%	54.00	57.90	45.75	2,08,819
Apr 2015BSE close	53.10	+13.7%	48.00	56.60	46.00	3,55,125
Mar 2015BSE close	46.70	+10.4%	43.00	58.50	40.00	11,00,470
Feb 2015BSE close	42.30	−32.8%	63.00	67.50	42.00	11,09,442
Jan 2015BSE close	62.90	−27.8%	88.85	100.00	55.35	9,45,978
Dec 2014BSE close	87.15	−10.2%	99.00	101.50	80.00	9,50,381
Nov 2014BSE close	97.10	+45.9%	67.05	100.90	66.95	21,94,003
Oct 2014BSE close	66.55	+10.2%	61.20	68.00	55.60	3,92,110
Sep 2014BSE close	60.40	+25.4%	52.95	69.00	52.95	12,86,663
Aug 2014BSE close	48.15	+4.9%	43.65	51.55	42.00	8,37,753
Jul 2014BSE close	45.90	0.0%	46.25	50.95	41.50	8,02,470
Jun 2014BSE close	45.90	+34.8%	34.65	45.95	33.50	8,58,965
May 2014BSE close	34.05	−2.4%	35.85	40.45	31.70	5,14,407
Apr 2014BSE close	34.90	+15.8%	30.10	36.90	28.25	4,63,569
Mar 2014BSE close	30.15	+6.0%	28.70	31.40	26.40	3,63,288
Feb 2014BSE close	28.45	+38.8%	20.25	31.50	19.50	9,74,093
Jan 2014BSE close	20.50	+2.5%	20.00	23.95	19.50	4,58,371
Dec 2013BSE close	20.00	+12.7%	18.55	20.00	17.20	94,596
Nov 2013BSE close	17.75	+21.6%	14.35	18.00	14.35	1,40,613
Oct 2013BSE close	14.60	+6.9%	13.55	15.15	13.49	95,094
Sep 2013BSE close	13.66	−8.9%	15.05	15.70	13.10	1,89,989
Aug 2013BSE close	14.99	+6.3%	14.25	15.90	13.15	1,21,173
Jul 2013BSE close	14.10	−10.5%	15.75	16.60	14.10	86,836
Jun 2013BSE close	15.75	−3.1%	15.60	17.40	13.50	29,991
May 2013BSE close	16.25	+8.3%	15.00	18.44	14.00	1,21,651
Apr 2013BSE close	15.00	−3.2%	15.45	17.20	14.60	77,967
Mar 2013BSE close	15.50	−6.3%	16.50	17.90	14.05	86,680
Feb 2013BSE close	16.55	−12.0%	18.95	19.50	16.00	83,181
Jan 2013BSE close	18.80	−7.8%	20.00	22.00	18.60	1,23,260
Dec 2012BSE close	20.40	−2.2%	20.30	21.40	19.60	88,708
Nov 2012BSE close	20.85	−3.0%	21.15	22.45	20.00	1,13,436
Oct 2012BSE close	21.50	+4.6%	20.90	25.00	20.15	6,11,159
Sep 2012BSE close	20.55	+2.0%	20.10	21.60	18.55	1,57,113
Aug 2012BSE close	20.15	−3.6%	20.75	21.70	19.60	48,020
Jul 2012BSE close	20.90	−7.1%	22.45	23.00	20.15	74,770
Jun 2012BSE close	22.50	0.0%	22.25	23.90	21.05	99,821
May 2012BSE close	22.50	−1.1%	23.00	24.35	20.50	83,561
Apr 2012BSE close	22.75	+3.2%	19.80	24.35	19.80	94,195
Mar 2012BSE close	22.05	+2.6%	21.50	22.95	19.25	1,29,736
Feb 2012BSE close	21.50	+15.9%	17.80	24.35	17.80	1,86,255
Jan 2012BSE close	18.55	+6.0%	17.90	19.30	16.80	89,862
Dec 2011BSE close	17.50	−2.0%	16.05	18.50	15.15	98,137
Nov 2011BSE close	17.85	−8.2%	19.45	20.00	15.75	70,104
Oct 2011BSE close	19.45	+1.3%	18.70	20.25	17.00	42,881
Sep 2011BSE close	19.20	+2.4%	19.20	22.75	18.55	1,14,260
Aug 2011BSE close	18.75	−26.6%	25.50	26.25	15.55	2,91,080
Jul 2011BSE close	25.55	+9.4%	22.60	27.30	22.30	1,32,336
Jun 2011BSE close	23.35	−4.5%	24.35	25.20	21.30	91,059
May 2011BSE close	24.45	−3.9%	25.00	27.35	22.05	1,59,123
Apr 2011BSE close	25.45	+6.3%	23.50	27.15	22.50	1,17,963
Mar 2011BSE close	23.95	+6.4%	22.50	25.00	21.05	1,76,877
Feb 2011BSE close	22.50	−7.4%	24.85	26.30	20.55	1,39,718
Jan 2011BSE close	24.30	−7.8%	25.55	27.95	24.05	1,99,621
Dec 2010BSE close	26.35	+1.7%	26.80	27.75	23.05	1,30,929
Nov 2010BSE close	25.90	−14.5%	31.00	31.90	24.40	3,73,472
Oct 2010BSE close	30.30	+3.6%	29.35	33.85	28.85	6,67,597
Sep 2010BSE close	29.25	+0.5%	30.05	32.50	27.50	7,54,942
Aug 2010BSE close	29.10	−10.6%	33.00	34.35	28.05	10,22,829
Jul 2010BSE close	32.55	+18.6%	27.00	34.70	24.80	47,35,118
Jun 2010BSE close	27.45	+14.4%	24.90	28.40	22.55	13,35,012
May 2010BSE close	24.00	+11.9%	21.25	24.70	18.00	6,24,190
Apr 2010BSE close	21.45	+15.3%	18.35	24.00	18.35	4,25,248
Mar 2010BSE close	18.60	+2.2%	17.80	20.50	17.50	4,33,630
Feb 2010BSE close	18.20	+7.1%	17.35	25.25	16.10	15,81,923
Jan 2010BSE close	17.00	−2.3%	18.15	22.85	15.65	3,33,018
Dec 2009BSE close	17.40	+17.0%	15.00	17.75	14.60	2,44,411
Nov 2009BSE close	14.87	+1.5%	13.95	15.45	13.55	2,46,325
Oct 2009BSE close	14.65	−12.0%	16.20	16.55	14.05	2,77,349
Sep 2009BSE close	16.65	−3.2%	17.20	18.65	15.45	2,69,196
Aug 2009BSE close	17.20	+7.2%	16.75	18.20	13.50	9,51,295
Jul 2009BSE close	16.05	−29.5%	21.85	23.60	15.10	20,38,217
Jun 2009BSE close	22.75	+9.6%	21.00	25.95	20.25	10,08,510
May 2009BSE close	20.75	−16.3%	23.60	23.60	18.25	9,19,047
Apr 2009BSE close	24.80	+22.2%	20.70	29.20	19.10	30,66,450
Mar 2009BSE close	20.30	+60.3%	13.30	20.60	10.05	5,57,394
Feb 2009BSE close	12.66	−3.0%	14.90	14.90	10.65	2,08,706
Jan 2009BSE close	13.05	0.0%	11.75	14.75	10.00	1,35,115
Dec 2008BSE close	13.05	−17.8%	16.00	17.20	12.00	4,42,617
Nov 2008BSE close	15.88	+9.1%	15.65	21.65	15.25	6,51,510
Oct 2008BSE close	14.55	−41.7%	25.45	26.70	12.00	7,38,849
Sep 2008BSE close	24.95	−20.0%	30.75	34.80	22.50	10,62,018
Aug 2008BSE close	31.20	+32.2%	23.25	33.95	23.00	13,63,002
Jul 2008BSE close	23.60	−1.0%	22.30	25.00	18.35	8,04,557
Jun 2008BSE close	23.85	+10.4%	21.50	27.00	19.30	3,47,989
May 2008BSE close	21.60	+6.4%	20.85	25.20	18.20	5,15,553
Apr 2008BSE close	20.30	+6.8%	18.60	22.85	15.10	3,54,395
Mar 2008BSE close	19.00	−17.4%	19.10	24.25	15.60	3,92,845
Feb 2008BSE close	23.00	−4.4%	24.00	27.40	19.30	2,74,164
Jan 2008BSE close	24.05	−26.9%	34.90	39.50	19.40	13,70,215
Dec 2007BSE close	32.90	+55.2%	21.95	34.95	21.20	8,92,601
Nov 2007BSE close	21.20	+5.2%	19.80	25.65	18.10	3,61,464
Oct 2007BSE close	20.15	−12.6%	24.00	29.00	16.05	9,05,581
Sep 2007BSE close	23.05	+35.6%	16.75	23.10	16.25	4,60,150
Aug 2007BSE close	17.00	−11.2%	19.70	22.50	16.05	2,65,409
Jul 2007BSE close	19.15	−8.6%	19.25	22.50	17.10	2,80,801
Jun 2007BSE close	20.95	+10.8%	19.70	22.75	18.10	3,89,833
May 2007BSE close	18.90	+15.6%	16.00	26.00	16.00	6,12,665
Apr 2007BSE close	16.35	+1.6%	15.60	18.00	15.60	92,051
Mar 2007BSE close	16.10	−11.5%	16.90	18.95	15.50	2,76,867
Feb 2007BSE close	18.20	−19.8%	23.10	23.70	17.75	1,94,412
Jan 2007BSE close	22.70	–	20.40	24.90	20.05	2,94,536

₹ 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	Delivery
30 Oct 2026	237.30	268.89	220.68	230.69	240.25	1,19,798	43.0%
29 Oct 2026	237.30	240.00	232.00	233.47	235.51	11,034	68.0%
28 Oct 2026	222.01	234.89	220.00	233.04	227.93	3,944	61.9%
27 Oct 2026	226.29	237.17	223.00	224.88	224.97	10,176	58.7%
26 Oct 2026	225.00	227.86	221.30	221.85	223.47	5,117	78.6%
23 Oct 2026	230.00	233.48	222.00	223.54	224.19	10,363	79.2%
22 Oct 2026	238.80	244.00	229.93	231.02	232.38	48,698	86.8%
21 Oct 2026	245.00	247.52	238.50	239.03	243.36	20,023	85.6%
19 Oct 2026	248.90	254.40	244.05	245.43	246.64	10,221	79.9%
16 Oct 2026	238.45	269.00	238.00	247.59	252.03	83,759	68.3%
15 Oct 2026	243.39	245.12	234.00	239.02	239.89	26,071	81.7%
14 Oct 2026	234.00	247.45	230.37	242.03	240.38	19,900	79.9%
13 Oct 2026	233.50	239.00	228.00	233.58	233.36	3,182	51.9%
12 Oct 2026	229.87	235.00	229.87	233.72	232.49	9,026	74.2%
9 Oct 2026	223.23	230.96	222.31	229.42	227.99	4,624	87.4%
8 Oct 2026	227.93	229.79	220.10	223.23	222.81	6,033	68.1%
7 Oct 2026	220.22	230.99	217.60	226.70	223.90	7,094	59.5%
6 Oct 2026	225.58	225.59	220.00	221.55	221.84	4,792	63.3%
5 Oct 2026	224.67	229.49	218.25	220.44	221.48	7,281	64.4%
1 Oct 2026	225.27	226.50	220.57	224.58	223.62	3,562	64.1%
30 Sep 2026	226.00	227.02	221.00	223.58	224.22	5,756	69.3%
29 Sep 2026	224.01	228.87	221.71	222.60	223.80	17,051	70.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Dynemic Products bonus and split history

Ex-date	Event	Price factor	What happened
10 Aug 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
12 May 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
26 Mar 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.