Dynemic Products share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Dynemic Products		MCap (aprox) 284.1 Crores	Symbol : DYNPRO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.2%	-4.4%	-0.5%	0.8%	-18.4%	-23.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	228.24	1.14	8.46k	0.5%
21-05-26	Thu	227.1	-0.57	2.97k	-0.3%	Data Update : 8 PM
20-05-26	Wed	227.67	3.18	5.5k	1.4%	22-05-26 : 228.24
19-05-26	Tue	224.49	-2.28	20.5k	-1.0%
18-05-26	Mon	226.77	-10.33	13.71k	-4.4%	Compared to  :  13-05-26 233.32
15-05-26	Fri	237.1	9.77	13.17k	4.3%
14-05-26	Thu	227.33	-5.99	11.52k	-2.6%	7 Days %
13-05-26	Wed	233.32	8.21	15.77k	3.6%	-2.2%
12-05-26	Tue	225.11	-6.36	18.89k	-2.7%
11-05-26	Mon	231.47	-6.55	12.73k	-2.8%	Compared to  :  22-04-26 238.71
08-05-26	Fri	238.02	0.09	14.67k	0.0%
07-05-26	Thu	237.93	8.67	18.2k	3.8%	1 Month %
06-05-26	Wed	229.26	1.35	6.91k	0.6%	-4.4%
05-05-26	Tue	227.91	0.46	11.43k	0.2%	.
04-05-26	Mon	227.45	4.37	9.63k	2.0%	Compared to  :  23-03-26 229.43
30-04-26	Thu	223.08	-3.84	14.88k	-1.7%
29-04-26	Wed	226.92	-7.78	29.04k	-3.3%	2 Months %
28-04-26	Tue	234.7	-3.78	14.41k	-1.6%	-0.5%
27-04-26	Mon	238.48	5.55	12.46k	2.4%
24-04-26	Fri	232.93	-6.06	9.96k	-2.5%	Compared to  :  23-02-26 226.45
23-04-26	Thu	238.99	0.28	14.39k	0.1%
22-04-26	Wed	238.71	1.91	10.9k	0.8%	3 Months %
21-04-26	Tue	236.8	-6.78	13.35k	-2.8%	0.8%
20-04-26	Mon	243.58	-4.42	16.22k	-1.8%
17-04-26	Fri	248	-3.27	16.07k	-1.3%	Compared to  :  21-11-25 279.7
16-04-26	Thu	251.27	3.13	25.08k	1.3%
15-04-26	Wed	248.14	16.75	52.37k	7.2%	6 Months %
13-04-26	Mon	231.39	10	94.78k	4.5%	-18.4%
10-04-26	Fri	221.39	-0.43	20.99k	-0.2%
09-04-26	Thu	221.82	-3.05	7.02k	-1.4%	Compared to  :  22-05-25 299.55
08-04-26	Wed	224.87	2.87	13.28k	1.3%
07-04-26	Tue	222	0.7	5.95k	0.3%	1 year %
06-04-26	Mon	221.3	5.61	10.75k	2.6%	-23.8%
02-04-26	Thu	215.69	10.75	20.41k	5.2%
01-04-26	Wed	204.94	12.16	28.47k	6.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	192.78	-10.75	73.2k	-5.3%
27-03-26	Fri	203.53	-16.51	63.06k	-7.5%
25-03-26	Wed	220.04	-12.92	23.02k	-5.5%
24-03-26	Tue	232.96	3.53	31.99k	1.5%
23-03-26	Mon	229.43	9.3	45.48k	4.2%
20-03-26	Fri	220.13	-1.85	19.52k	-0.8%
19-03-26	Thu	221.98	-2.21	110.12k	-1.0%
18-03-26	Wed	224.19	-5.03	41.56k	9.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	229.22	2.75	17.46k	1.2%
26-02-26	Thu	226.47	1.66	37.28k	0.7%
25-02-26	Wed	224.81	-0.88	20.17k	-0.4%
24-02-26	Tue	225.69	-0.76	12.13k	-0.3%
23-02-26	Mon	226.45	-0.66	31.83k	-0.3%
20-02-26	Fri	227.11	2.87	7.94k	1.3%
19-02-26	Thu	224.24	-12.93	22.19k	-5.5%
18-02-26	Wed	237.17	-7.72	8.61k	-3.2%
17-02-26	Tue	244.89	-7.93	20.95k	-3.1%
16-02-26	Mon	252.82	2.6	9.2k	1.0%
13-02-26	Fri	250.22	-10.66	33.92k	-4.1%
12-02-26	Thu	260.88	41.14	203.15k	18.7%
11-02-26	Wed	219.74	1.43	20.54k	0.7%
10-02-26	Tue	218.31	-0.65	10.78k	-0.3%
09-02-26	Mon	218.96	-2.57	40.88k	-1.2%
06-02-26	Fri	221.53	-3.27	40.1k	-1.5%
05-02-26	Thu	224.8	8.11	24.65k	3.7%
04-02-26	Wed	216.69	2.52	7.43k	1.2%
03-02-26	Tue	214.17	-8.68	8.4k	-3.9%
02-02-26	Mon	222.85	6.55	14.29k	3.0%
01-02-26	Sun	216.3	-2.05	7.65k	-0.9%
30-01-26	Fri	218.35	5.65	6.35k	2.7%
29-01-26	Thu	212.7	-0.8	8.65k	-0.4%
28-01-26	Wed	213.5	-2	6.5k	-0.9%
27-01-26	Tue	215.5	1.15	6.5k	0.5%
23-01-26	Fri	214.35	-2.45	17.54k	-1.1%
22-01-26	Thu	216.8	-7.15	16.69k	-3.2%
21-01-26	Wed	223.95	-5.65	11.78k	-2.5%
20-01-26	Tue	229.6	-2.5	13.92k	-1.1%
19-01-26	Mon	232.1	4.35	13.95k	1.9%
16-01-26	Fri	227.75	-3.35	25.55k	-1.4%
14-01-26	Wed	231.1	-12.65	22.51k	-5.2%
13-01-26	Tue	243.75	-4	31.04k	-1.6%
12-01-26	Mon	247.75	-3.45	11.63k	-1.4%
09-01-26	Fri	251.2	-3.45	16.42k	-1.4%
08-01-26	Thu	254.65	1.7	11.44k	0.7%
07-01-26	Wed	252.95	-2.8	13.43k	-1.1%
06-01-26	Tue	255.75	7.55	55.02k	3.0%
05-01-26	Mon	248.2	-15	84.37k	-5.7%
02-01-26	Fri	263.2	8.65	17.9k	3.4%
01-01-26	Thu	254.55	-4.7	26.63k	-1.8%
31-12-25	Wed	259.25	-7.8	13.4k	-2.9%
30-12-25	Tue	267.05	-4.1	7.27k	-1.5%
29-12-25	Mon	271.15	5.95	17.32k	2.2%
26-12-25	Fri	265.2	-1.9	2.46k	-0.7%
24-12-25	Wed	267.1	4.3	7.17k	1.6%
23-12-25	Tue	262.8	-4.55	9.38k	-1.7%
22-12-25	Mon	267.35	-0.1	3.81k	0.0%
19-12-25	Fri	267.45	-1.85	8.72k	-0.7%
18-12-25	Thu	269.3	-3.35	26.15k	-1.2%
17-12-25	Wed	272.65	1.15	12.35k	0.4%
16-12-25	Tue	271.5	9.3	7.95k	3.5%
15-12-25	Mon	262.2	-1.35	10.94k	-0.5%
12-12-25	Fri	263.55	-3.55	5.44k	-1.3%
11-12-25	Thu	267.1	8.05	34.78k	3.1%
10-12-25	Wed	259.05	-9.55	22.29k	-3.6%
09-12-25	Tue	268.6	-1.5	8.04k	-0.6%
08-12-25	Mon	270.1	-8.75	17.51k	-3.1%
05-12-25	Fri	278.85	12.85	12.96k	4.8%
04-12-25	Thu	266	-0.75	7.94k	-0.3%
03-12-25	Wed	266.75	-6.2	13.22k	-2.3%
02-12-25	Tue	272.95	1.25	7.58k	0.5%
01-12-25	Mon	271.7	0.3	4.5k	0.1%
28-11-25	Fri	271.4	7.6	16.31k	2.9%
27-11-25	Thu	263.8	1.9	15.5k	0.7%
26-11-25	Wed	261.9	-12.35	36.28k	-4.5%
25-11-25	Tue	274.25	-5.3	10.76k	-1.9%
24-11-25	Mon	279.55	-0.15	21.19k	-0.1%
21-11-25	Fri	279.7	-2.75	14.69k	-1.0%
20-11-25	Thu	282.45	4.25	23.41k	1.5%
19-11-25	Wed	278.2	3.8	37.8k	1.4%
18-11-25	Tue	274.4	1.1	35k	0.4%
17-11-25	Mon	273.3	-29.45	149.51k	-9.7%
14-11-25	Fri	302.75	4.55	25.19k	1.5%
13-11-25	Thu	298.2	-0.5	19.58k	-0.2%
12-11-25	Wed	298.7	-2.15	16.28k	-0.7%
11-11-25	Tue	300.85	1.6	15.92k	0.5%
10-11-25	Mon	299.25	-2.85	20.04k	-0.9%
07-11-25	Fri	302.1	-1.05	28.7k	-0.3%
06-11-25	Thu	303.15	-11.65	25.92k	-3.7%
04-11-25	Tue	314.8	4.65	13k	1.5%
03-11-25	Mon	310.15	-1.55	21.21k	-0.5%
31-10-25	Fri	311.7	1.55	18.91k	0.5%
30-10-25	Thu	310.15	-4.4	16.63k	-1.4%
29-10-25	Wed	314.55	-8.25	20.7k	-2.6%
28-10-25	Tue	322.8	4.15	7.58k	1.3%
27-10-25	Mon	318.65	-0.1	12.09k	0.0%
24-10-25	Fri	318.75	8.05	5.22k	2.6%
23-10-25	Thu	310.7	-2	8.92k	-0.6%
21-10-25	Tue	312.7	-0.75	7.08k	-0.2%
20-10-25	Mon	313.45	5.35	11.52k	1.7%
17-10-25	Fri	308.1	-5.6	26.36k	-1.8%
16-10-25	Thu	313.7	-2.6	7.91k	-0.8%
15-10-25	Wed	316.3	-5.4	15.85k	-1.7%
14-10-25	Tue	321.7	1.7	10.95k	0.5%
13-10-25	Mon	320	-0.8	14.77k	-0.2%
10-10-25	Fri	320.8	-8.2	19.14k	-2.5%
09-10-25	Thu	329	-5	15.39k	-1.5%
08-10-25	Wed	334	-8.75	18.17k	-2.6%
07-10-25	Tue	342.75	-1.2	16.35k	-0.3%
06-10-25	Mon	343.95	-8	21.81k	-2.3%
03-10-25	Fri	351.95	9.5	71.86k	2.8%
01-10-25	Wed	342.45	5.1	25.07k	1.5%
30-09-25	Tue	337.35	1.5	16.41k	0.4%
29-09-25	Mon	335.85	-11.9	20.44k	-3.4%
26-09-25	Fri	347.75	-14.6	28.9k	-4.0%
25-09-25	Thu	362.35	10	26.55k	2.8%
24-09-25	Wed	352.35	10.25	24.59k	3.0%
23-09-25	Tue	342.1	-8.6	18.59k	-2.5%
22-09-25	Mon	350.7	-10.05	21k	-2.8%
19-09-25	Fri	360.75	-5.15	14.13k	-1.4%
18-09-25	Thu	365.9	-1.2	7.34k	-0.3%
17-09-25	Wed	367.1	2.2	24.46k	0.6%
16-09-25	Tue	364.9	9.7	22.5k	2.7%
15-09-25	Mon	355.2	-19.65	41.82k	-5.2%
12-09-25	Fri	374.85	-9.7	13.55k	-2.5%
11-09-25	Thu	384.55	7.05	10.47k	1.9%
10-09-25	Wed	377.5	8.8	28.95k	2.4%
09-09-25	Tue	368.7	-3.55	11.38k	-1.0%
08-09-25	Mon	372.25	-1.1	17.96k	-0.3%
05-09-25	Fri	373.35	-3	9.86k	-0.8%
04-09-25	Thu	376.35	7.85	19.44k	2.1%
03-09-25	Wed	368.5	-6.05	29.83k	-1.6%
02-09-25	Tue	374.55	-16.45	37.27k	-4.2%
01-09-25	Mon	391	-0.55	74.97k	-0.1%
29-08-25	Fri	391.55	-11.55	29.09k	-2.9%
28-08-25	Thu	403.1	11.75	120.84k	3.0%
26-08-25	Tue	391.35	15.35	52.13k	4.1%
25-08-25	Mon	376	-1.1	39.65k	-0.3%
22-08-25	Fri	377.1	-8.9	27.98k	-2.3%
21-08-25	Thu	386	-0.5	57.32k	-0.1%
20-08-25	Wed	386.5	39.9	109.74k	11.5%
19-08-25	Tue	346.6	-6.7	86.18k	-1.9%
18-08-25	Mon	353.3	6.5	162.97k	1.9%
14-08-25	Thu	346.8	-9	141.03k	-2.5%
13-08-25	Wed	355.8	17.9	48.73k	5.3%
12-08-25	Tue	337.9	-6.55	7.33k	-1.9%
11-08-25	Mon	344.45	4.2	17.45k	1.2%
08-08-25	Fri	340.25	-14.05	23.19k	-4.0%
07-08-25	Thu	354.3	7.05	11.4k	2.0%
06-08-25	Wed	347.25	1.15	25.6k	0.3%
05-08-25	Tue	346.1	-19.65	21.45k	-5.4%
04-08-25	Mon	365.75	-0.95	25.76k	-0.3%
01-08-25	Fri	366.7	5.9	29.05k	1.6%
31-07-25	Thu	360.8	14.25	26.59k	4.1%
30-07-25	Wed	346.55	-4.6	43.63k	-1.3%
29-07-25	Tue	351.15	-13.85	248.15k	-3.8%
28-07-25	Mon	365	17.05	49.61k	4.9%
25-07-25	Fri	347.95	-5.5	26.41k	-1.6%
24-07-25	Thu	353.45	-2.55	26.33k	-0.7%
23-07-25	Wed	356	0.6	251.52k	0.2%
22-07-25	Tue	355.4	18.3	378.87k	5.4%
21-07-25	Mon	337.1	-3.9	34.71k	-1.1%
18-07-25	Fri	341	4.85	44.13k	1.4%
17-07-25	Thu	336.15	2.8	38.24k	0.8%
16-07-25	Wed	333.35	3.2	87.41k	1.0%
15-07-25	Tue	330.15	-10.55	48.49k	-3.1%
14-07-25	Mon	340.7	-1.4	264.68k	-0.4%
11-07-25	Fri	342.1	9.5	115.21k	3.2%
10-07-25	Thu	305.3	36.8	1.81m	12.1%
09-07-25	Wed	295.8	-11.1	51.22k	-3.6%
08-07-25	Tue	306.9	-0.2	50.6k	-0.1%
07-07-25	Mon	307.1	6.35	135.88k	2.1%
04-07-25	Fri	300.75	1.5	66.67k	0.5%
03-07-25	Thu	299.25	-1.35	31.38k	-0.4%
02-07-25	Wed	300.6	15.3	146.89k	5.4%
01-07-25	Tue	285.3	1.95	7.1k	0.7%
30-06-25	Mon	283.35	-2.55	16.12k	-0.9%
27-06-25	Fri	285.9	-1.5	14.05k	-0.5%
26-06-25	Thu	287.4	1.4	5.78k	0.5%
25-06-25	Wed	286	8.4	21.41k	3.0%
24-06-25	Tue	277.6	-1.2	21.42k	-0.4%
23-06-25	Mon	278.8	-5.65	16.39k	-2.0%
20-06-25	Fri	284.45	-4	14.72k	-1.4%
19-06-25	Thu	288.45	2.55	13.01k	0.9%
18-06-25	Wed	285.9	-4.35	17.26k	-1.5%
17-06-25	Tue	290.25	-3.55	11.64k	-1.2%
16-06-25	Mon	293.8	-1.55	11.55k	-0.5%
13-06-25	Fri	295.35	-0.95	12.38k	-0.3%
12-06-25	Thu	296.3	-1.1	25.85k	-0.4%
11-06-25	Wed	297.4	4.6	20.44k	1.6%
10-06-25	Tue	292.8	0.55	15.58k	0.2%
09-06-25	Mon	292.25	-2.65	9.56k	-0.9%
06-06-25	Fri	294.9	7.15	18.46k	2.5%
05-06-25	Thu	287.75	4.7	18.94k	1.7%
04-06-25	Wed	283.05	-6.1	26.62k	-2.1%
03-06-25	Tue	289.15	-6.8	44.85k	-2.3%
02-06-25	Mon	295.95	-4.8	19.59k	-1.6%
30-05-25	Fri	300.75	4.25	12.4k	1.4%
29-05-25	Thu	296.5	-2.35	13.43k	-0.8%
28-05-25	Wed	298.85	3.9	7.22k	1.3%
27-05-25	Tue	294.95	-5	16.35k	-1.7%
26-05-25	Mon	299.95	3.25	19.52k	1.1%
23-05-25	Fri	296.7	-2.85	17.45k	-1.0%
22-05-25	Thu	299.55	-4.8	26.49k	-1.6%
21-05-25	Wed	304.35	0.9	64k	0.3%