Dynamic Industries Ltd (DYNI)

DYNI
🏛️ Inde →
160.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 174.85 174.85 160.45 160.45 0.0M
2025-09-25 160.00 170.40 160.00 168.85 0.0M
2025-09-24 146.00 156.50 146.00 154.95 0.0M
2025-09-23 140.85 144.55 140.00 143.15 0.0M
2025-09-22 139.95 142.60 137.35 140.85 0.0M
2025-09-19 138.35 140.95 135.10 138.35 0.0M
2025-09-18 134.30 137.80 126.40 136.85 0.0M
2025-09-17 124.95 133.00 124.95 132.55 0.0M
2025-09-16 119.00 129.00 119.00 125.00 0.0M
2025-09-15 126.95 126.95 115.35 119.70 0.0M
2025-09-12 123.00 128.00 122.00 126.95 0.0M
2025-09-11 114.60 121.20 111.00 120.45 0.0M
2025-09-10 109.90 112.95 108.00 110.20 0.0M
2025-09-09 106.35 110.95 105.55 106.20 0.0M
2025-09-08 117.40 117.40 108.90 109.70 0.0M
2025-09-05 107.05 110.00 106.85 106.90 0.0M
2025-09-04 113.45 113.45 108.00 111.00 0.0M
2025-09-03 106.20 113.75 106.20 110.55 0.0M
2025-09-02 119.60 119.60 108.55 109.80 0.0M
2025-09-01 114.35 114.35 109.30 114.35 0.0M
2025-08-29 111.00 112.00 109.10 109.10 0.0M
2025-08-28 108.10 114.90 108.10 111.00 0.0M
2025-08-26 112.40 112.40 111.00 111.50 0.0M
2025-08-25 106.75 111.00 106.75 107.10 0.0M
2025-08-22 110.00 112.30 110.00 112.30 0.0M
2025-08-21 111.50 111.50 108.05 110.00 0.0M
2025-08-20 113.95 113.95 108.05 111.50 0.0M
2025-08-19 113.00 113.00 108.05 108.60 0.0M
2025-08-18 113.00 113.00 108.65 109.10 0.0M
2025-08-14 110.25 113.95 110.20 111.00 0.0M
2025-08-13 113.95 113.95 108.00 113.95 0.0M
2025-08-12 113.80 113.80 107.00 108.55 0.0M
2025-08-11 112.90 112.90 107.00 111.95 0.0M
2025-08-08 115.00 115.00 105.00 110.00 0.0M
2025-08-07 110.25 110.25 108.25 110.15 0.0M
2025-08-06 105.00 106.00 100.05 105.00 0.0M
2025-08-05 104.90 105.00 103.00 104.40 0.0M
2025-08-04 105.00 105.00 100.05 103.00 0.0M
2025-08-01 99.65 105.00 99.65 105.00 0.0M
2025-07-31 104.80 104.80 104.80 104.80 0.0M
2025-07-30 106.95 106.95 103.00 105.50 0.0M
2025-07-29 101.15 105.00 99.80 104.25 0.0M
2025-07-28 104.00 105.05 100.00 101.15 0.0M
2025-07-25 105.00 105.00 104.40 104.40 0.0M
2025-07-24 112.50 112.50 106.50 109.85 0.0M
2025-07-23 108.15 112.50 106.40 112.10 0.0M
2025-07-22 113.40 114.85 111.95 111.95 0.0M
2025-07-21 114.85 114.85 113.25 113.35 0.0M
2025-07-18 112.80 112.80 109.95 112.20 0.0M
2025-07-17 109.90 110.00 105.10 109.75 0.0M
2025-07-16 107.25 110.00 104.75 109.95 0.0M
2025-07-15 109.95 113.00 109.95 110.00 0.0M
2025-07-14 114.30 114.30 107.90 108.00 0.0M
2025-07-11 111.15 111.15 107.90 110.60 0.0M
2025-07-10 110.05 115.90 109.60 111.10 0.0M
2025-07-09 115.80 115.80 114.00 114.80 0.0M
2025-07-08 114.80 114.80 109.00 113.00 0.0M
2025-07-07 116.90 116.90 110.00 110.05 0.0M
2025-07-04 108.55 116.90 108.55 113.00 0.0M
2025-07-03 115.75 115.75 109.65 114.10 0.0M
2025-07-02 114.80 114.80 109.75 113.00 0.0M
2025-07-01 111.20 114.20 111.15 113.80 0.0M
2025-06-30 115.90 115.90 109.70 114.45 0.0M
2025-06-27 113.95 113.95 111.10 113.95 0.0M
2025-06-26 116.95 116.95 110.60 111.00 0.0M
2025-06-25 110.70 115.95 110.70 114.00 0.0M
2025-06-24 114.95 115.95 112.20 112.95 0.0M
2025-06-23 114.70 114.80 111.05 112.20 0.0M
2025-06-20 120.50 120.50 114.10 114.70 0.0M
2025-06-19 119.95 120.00 114.50 118.65 0.0M
2025-06-18 120.00 121.50 115.00 119.95 0.0M
2025-06-17 111.50 120.60 111.20 120.15 0.0M
2025-06-16 123.50 123.50 117.00 117.05 0.0M
2025-06-13 124.00 124.00 119.10 122.90 0.0M
2025-06-12 125.00 125.00 119.20 120.00 0.0M
2025-06-11 123.25 125.00 120.00 123.90 0.0M
2025-06-10 117.00 120.55 116.95 120.55 0.0M
2025-06-09 111.00 119.25 111.00 114.85 0.0M
2025-06-06 118.00 118.00 113.35 113.70 0.0M
2025-06-05 119.20 123.30 116.00 118.00 0.0M
2025-06-04 123.30 123.30 119.00 119.55 0.0M
2025-06-03 123.00 123.00 117.95 118.70 0.0M
2025-06-02 117.50 124.80 117.50 123.00 0.0M
2025-05-30 125.40 125.40 118.00 123.38 0.0M
2025-05-29 124.27 126.00 120.00 121.93 0.0M
2025-05-28 128.90 132.40 121.02 124.27 0.0M
2025-05-27 133.40 134.67 122.50 125.45 0.0M
2025-05-26 130.00 136.40 127.00 131.25 0.0M
2025-05-23 114.81 125.90 113.68 125.12 0.1M
2025-05-22 116.00 120.37 107.00 109.93 0.1M
2025-05-21 107.99 107.99 97.20 100.31 0.0M
2025-05-20 95.12 100.20 91.15 99.20 0.0M
2025-05-19 93.25 95.65 91.01 92.00 0.0M
2025-05-16 94.00 94.00 90.55 91.74 0.0M
2025-05-15 94.50 94.50 92.01 94.00 0.0M
2025-05-14 95.25 95.25 90.41 92.81 0.0M
2025-05-13 93.70 93.70 93.40 93.56 0.0M
2025-05-12 92.60 95.90 89.20 90.98 0.0M
2025-05-09 96.00 96.00 92.60 92.90 0.0M
2025-05-08 97.00 97.00 92.13 94.74 0.0M
2025-05-07 95.08 98.89 93.00 93.14 0.0M
2025-05-06 100.10 100.10 95.08 95.38 0.0M
2025-05-05 99.98 99.98 99.89 99.90 0.0M
2025-05-02 99.25 99.25 95.10 98.84 0.0M
2025-04-30 97.50 98.00 97.50 97.96 0.0M
2025-04-29 98.50 98.50 95.00 95.13 0.0M
2025-04-28 98.00 99.75 95.00 95.67 0.0M
2025-04-25 100.00 102.00 96.00 96.91 0.0M
2025-04-24 103.80 103.80 99.00 99.43 0.0M
2025-04-23 103.97 103.97 100.44 101.23 0.0M
2025-04-22 102.90 104.00 99.50 100.08 0.0M
2025-04-21 103.70 103.70 98.81 98.94 0.0M
2025-04-17 99.59 102.98 99.59 102.46 0.0M
2025-04-16 95.00 105.00 95.00 98.06 0.0M
2025-04-15 93.64 100.00 90.60 93.19 0.0M
2025-04-11 94.94 94.94 85.68 88.52 0.0M
2025-04-09 86.28 87.69 85.05 87.37 0.0M
2025-04-08 89.35 89.35 86.98 86.98 0.0M
2025-04-07 91.50 92.90 84.00 85.00 0.0M
2025-04-04 94.00 96.30 87.21 91.58 0.0M
2025-04-03 85.00 87.65 82.50 83.06 0.0M
2025-04-02 85.00 85.00 85.00 85.00 0.0M
2025-04-01 85.57 86.00 83.00 85.00 0.0M
2025-03-28 87.65 87.65 84.97 86.00 0.0M
2025-03-27 78.04 85.99 78.04 81.01 0.0M
2025-03-26 88.65 88.65 82.00 83.00 0.0M
2025-03-25 92.00 92.00 85.50 86.00 0.0M
2025-03-24 82.77 89.65 82.01 84.77 0.0M
2025-03-21 81.50 82.76 80.00 81.17 0.0M
2025-03-20 81.00 82.76 81.00 81.50 0.0M
2025-03-19 81.67 82.87 80.00 82.82 0.0M
2025-03-18 81.65 81.89 79.85 80.03 0.0M
2025-03-17 80.99 81.40 79.03 79.85 0.0M
2025-03-13 80.40 81.10 79.55 80.99 0.0M
2025-03-12 80.00 80.00 79.00 80.00 0.0M
2025-03-11 80.00 80.00 80.00 80.00 0.0M
2025-03-10 80.00 80.00 80.00 80.00 0.0M
2025-03-07 77.39 81.48 76.10 78.11 0.0M
2025-03-06 75.48 76.00 75.00 75.98 0.0M
2025-03-05 75.59 75.59 72.00 72.36 0.0M
2025-03-04 74.93 74.93 73.60 74.77 0.0M
2025-03-03 75.50 75.50 68.50 69.42 0.0M
2025-02-28 78.00 80.00 74.00 74.20 0.0M
2025-02-27 85.60 85.60 80.00 80.05 0.0M
2025-02-25 83.00 84.75 83.00 83.90 0.0M
2025-02-24 80.55 83.85 80.55 81.50 0.0M
2025-02-21 84.00 85.40 82.05 83.20 0.0M
2025-02-20 83.50 85.95 83.50 85.90 0.0M
2025-02-19 83.00 85.70 83.00 83.50 0.0M
2025-02-18 83.00 83.75 80.00 83.00 0.0M
2025-02-17 83.00 84.85 80.15 84.00 0.0M
2025-02-14 85.25 85.25 80.15 83.00 0.0M
2025-02-13 86.20 86.20 85.00 85.65 0.0M
2025-02-12 84.00 88.65 82.35 86.65 0.0M
2025-02-11 91.95 91.95 84.65 84.95 0.0M
2025-02-10 91.70 92.45 90.00 92.45 0.0M
2025-02-07 92.25 95.40 91.35 91.55 0.0M
2025-02-06 103.00 103.00 91.65 93.25 0.0M
2025-02-05 104.80 105.90 102.05 102.95 0.0M
2025-02-04 101.85 103.45 99.00 101.00 0.0M
2025-02-03 97.90 102.90 97.90 101.85 0.0M
2025-02-01 101.90 101.90 97.20 97.35 0.0M
2025-01-31 100.65 101.90 99.00 101.90 0.0M
2025-01-30 103.80 103.80 99.20 100.65 0.0M
2025-01-29 102.95 102.95 97.60 99.00 0.0M
2025-01-28 100.00 100.00 96.25 97.55 0.0M
2025-01-27 102.35 104.00 99.20 101.25 0.0M
2025-01-24 107.40 107.40 102.35 102.40 0.0M
2025-01-23 106.30 106.50 103.00 105.30 0.0M
2025-01-22 103.00 106.30 103.00 106.30 0.0M
2025-01-21 105.00 106.50 103.75 104.40 0.0M
2025-01-20 112.50 112.50 106.00 106.45 0.0M
2025-01-17 109.00 110.50 108.50 110.15 0.0M
2025-01-16 111.00 111.00 106.00 108.75 0.0M
2025-01-15 106.95 109.95 103.30 104.80 0.0M
2025-01-14 102.40 110.00 102.40 106.75 0.0M
2025-01-13 109.00 112.85 106.00 106.15 0.0M
2025-01-10 108.90 110.80 106.00 109.10 0.0M
2025-01-09 119.80 119.85 105.35 107.50 0.0M
2025-01-08 111.10 111.10 108.00 108.45 0.0M
2025-01-07 113.95 116.00 111.00 111.20 0.0M
2025-01-06 105.95 114.30 105.95 108.00 0.0M
2025-01-03 111.70 115.00 110.60 111.55 0.0M
2025-01-02 108.15 116.45 108.15 115.95 0.0M
2025-01-01 118.40 118.40 112.35 112.95 0.0M