Stock listing
BSE:DYNAMIND Dynamic Industries Ltd Share Price
Follow Dynamic Industries Ltd into a list and get an email when it puts out news.
Share price · BSE:DYNAMIND
₹112.00 INR -4.65 (-4.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹109.00 – ₹112.05 INROct 30, 2026
- Volume
- 201 sharesOct 30, 2026
- 52-week range
- ₹83.20 – ₹169.65 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹493,653 INRMedian day 1,246 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:DYNAMIND · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹112.00 | -4.65 | -4.0% | ₹111.10 | ₹112.05 | ₹109.00 | 201 | |
| ₹116.65 | 0.00 | 0.0% | ₹116.65 | ₹116.65 | ₹116.65 | 1 | |
| ₹116.65 | +4.65 | +4.2% | ₹112.65 | ₹116.65 | ₹112.00 | 1,064 | |
| ₹112.00 | +4.10 | +3.8% | ₹108.70 | ₹112.00 | ₹108.70 | 2 | |
| ₹107.90 | -0.75 | -0.7% | ₹109.00 | ₹109.00 | ₹107.05 | 809 | |
| ₹108.65 | -3.65 | -3.3% | ₹111.75 | ₹111.75 | ₹108.65 | 183 | |
| ₹112.30 | -1.75 | -1.5% | ₹114.05 | ₹114.50 | ₹111.35 | 324 | |
| ₹114.05 | -0.40 | -0.3% | ₹120.70 | ₹121.90 | ₹114.05 | 310 | |
| ₹114.45 | -1.00 | -0.9% | ₹112.50 | ₹114.45 | ₹112.50 | 54 | |
| ₹115.45 | -3.60 | -3.0% | ₹119.05 | ₹121.00 | ₹114.35 | 10,023 | |
| ₹119.05 | -6.20 | -5.0% | ₹125.25 | ₹125.25 | ₹118.55 | 525 | |
| ₹125.25 | +7.05 | +6.0% | ₹119.85 | ₹125.95 | ₹119.85 | 385 | |
| ₹118.20 | -1.90 | -1.6% | ₹120.20 | ₹120.20 | ₹118.00 | 7,950 | |
| ₹120.10 | -1.00 | -0.8% | ₹121.25 | ₹126.90 | ₹118.40 | 2,022 | |
| ₹121.10 | -8.60 | -6.6% | ₹131.00 | ₹131.00 | ₹118.10 | 537 | |
| ₹129.70 | +2.10 | +1.6% | ₹127.60 | ₹131.65 | ₹125.00 | 2,014 | |
| ₹127.60 | +8.15 | +6.8% | ₹124.95 | ₹129.80 | ₹120.00 | 1,723 | |
| ₹119.45 | -0.55 | -0.5% | ₹120.00 | ₹123.95 | ₹115.85 | 506 | |
| ₹120.00 | -1.15 | -0.9% | ₹121.00 | ₹123.35 | ₹117.35 | 1,132 | |
| ₹121.15 | -5.65 | -4.5% | ₹126.80 | ₹126.80 | ₹120.05 | 1,581 | |
| ₹126.80 | -4.70 | -3.6% | ₹132.05 | ₹132.05 | ₹126.75 | 1,953 | |
| ₹131.50 | -3.75 | -2.8% | ₹135.00 | ₹138.40 | ₹130.05 | 485 | |
| ₹135.25 | +0.70 | +0.5% | ₹142.40 | ₹142.40 | ₹134.00 | 1,788 | |
| ₹134.55 | -4.35 | -3.1% | ₹135.25 | ₹142.60 | ₹130.00 | 5,015 | |
| ₹138.90 | -5.50 | -3.8% | ₹145.50 | ₹145.50 | ₹136.55 | 3,854 | |
| ₹144.40 | -1.45 | -1.0% | ₹152.45 | ₹152.45 | ₹142.60 | 11,259 | |
| ₹145.85 | +15.85 | +12.2% | ₹125.35 | ₹152.60 | ₹125.35 | 36,956 | |
| ₹130.00 | +0.40 | +0.3% | ₹130.00 | ₹130.00 | ₹130.00 | 45 | |
| ₹129.60 | +0.65 | +0.5% | ₹126.65 | ₹131.00 | ₹126.60 | 955 | |
| ₹128.95 | +10.85 | +9.2% | ₹116.35 | ₹134.00 | ₹116.00 | 12,178 | |
| ₹118.10 | +0.95 | +0.8% | ₹118.20 | ₹118.20 | ₹115.00 | 3,560 | |
| ₹117.15 | -2.80 | -2.3% | ₹126.20 | ₹126.20 | ₹117.15 | 354 | |
| ₹119.95 | -7.00 | -5.5% | ₹125.00 | ₹126.80 | ₹118.20 | 1,443 | |
| ₹126.95 | -3.05 | -2.3% | ₹135.00 | ₹135.00 | ₹124.00 | 1,814 | |
| ₹130.00 | +7.05 | +5.7% | ₹124.10 | ₹131.65 | ₹123.40 | 3,375 | |
| ₹122.95 | -10.75 | -8.0% | ₹142.95 | ₹142.95 | ₹121.20 | 6,387 | |
| ₹133.70 | +11.40 | +9.3% | ₹124.85 | ₹141.80 | ₹124.85 | 34,659 | |
| ₹122.30 | +11.10 | +10.0% | ₹113.00 | ₹123.75 | ₹112.40 | 19,033 | |
| ₹111.20 | +13.95 | +14.3% | ₹104.95 | ₹116.70 | ₹99.00 | 30,301 | |
| ₹97.25 | -2.05 | -2.1% | ₹98.70 | ₹101.00 | ₹97.15 | 2,315 | |
| ₹99.30 | -4.65 | -4.5% | ₹103.45 | ₹106.00 | ₹98.55 | 5,432 | |
| ₹103.95 | -1.65 | -1.6% | ₹105.10 | ₹106.35 | ₹103.95 | 111 | |
| ₹105.60 | +1.60 | +1.5% | ₹105.35 | ₹106.00 | ₹104.85 | 1,929 | |
| ₹104.00 | +0.65 | +0.6% | ₹103.30 | ₹104.85 | ₹101.00 | 3,688 | |
| ₹103.35 | +0.35 | +0.3% | ₹106.00 | ₹106.00 | ₹103.35 | 5,143 | |
| ₹103.00 | -0.70 | -0.7% | ₹103.05 | ₹104.05 | ₹103.00 | 248 | |
| ₹103.70 | -2.15 | -2.0% | ₹103.00 | ₹103.70 | ₹102.40 | 38 | |
| ₹105.85 | -0.50 | -0.5% | ₹109.95 | ₹109.95 | ₹101.50 | 1,682 | |
| ₹106.35 | +1.55 | +1.5% | ₹106.30 | ₹106.35 | ₹105.00 | 411 | |
| ₹104.80 | +0.15 | +0.1% | ₹105.00 | ₹105.00 | ₹101.35 | 2,017 | |
| ₹104.65 | -1.35 | -1.3% | ₹105.05 | ₹105.05 | ₹104.65 | 1,266 | |
| ₹106.00 | -3.65 | -3.3% | ₹109.65 | ₹109.65 | ₹106.00 | 3,861 | |
| ₹109.65 | +2.65 | +2.5% | ₹107.00 | ₹110.00 | ₹104.55 | 2,102 | |
| ₹107.00 | +3.65 | +3.5% | ₹107.00 | ₹107.00 | ₹107.00 | 1 | |
| ₹103.35 | -1.75 | -1.7% | ₹105.00 | ₹105.00 | ₹103.35 | 763 | |
| ₹105.10 | +0.10 | +0.1% | ₹107.90 | ₹107.90 | ₹105.10 | 50 | |
| ₹105.00 | +0.95 | +0.9% | ₹105.00 | ₹105.35 | ₹104.00 | 1,225 | |
| ₹104.05 | -2.15 | -2.0% | ₹104.10 | ₹106.90 | ₹104.00 | 1,080 | |
| ₹106.20 | -0.80 | -0.7% | ₹107.05 | ₹107.95 | ₹106.00 | 691 | |
| ₹107.00 | -1.00 | -0.9% | ₹108.00 | ₹108.00 | ₹104.50 | 584 | |
| ₹108.00 | -1.00 | -0.9% | ₹109.85 | ₹109.85 | ₹106.00 | 862 | |
| ₹109.00 | -0.85 | -0.8% | ₹109.80 | ₹109.80 | ₹109.00 | 51 | |
| ₹109.85 | +2.90 | +2.7% | ₹109.95 | ₹109.95 | ₹109.85 | 11 | |
| ₹106.95 | -5.05 | -4.5% | ₹109.00 | ₹109.00 | ₹100.00 | 12,035 |
- Ticker
- BSE:DYNAMIND
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Intimation Of Board Meeting In Compliance Of Regulation 29 And 33 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015.
Oct 28, 2026
Closed ₹116.65 (+4.2%) on Oct 28, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹125.25 (+6.0%) on Oct 14, 2026
Dynamic Industries Ltd Press Release Sep 25 2026
Sep 25, 2026
Closed ₹134.55 (-3.1%) on Sep 25, 2026
Dynamic Industries Ltd Press Release Sep 21 2026
Sep 21, 2026
Closed ₹145.85 (+12.2%) on Sep 22, 2026
Dynamic Industries Ltd Press Release Sep 09 2026
Sep 9, 2026
Closed ₹130.00 (+5.7%) on Sep 9, 2026
Dynamic Industries Ltd Press Release Aug 29 2026
Aug 29, 2026
Closed ₹103.95 (-1.6%) on Aug 31, 2026
Dynamic Industries Ltd Press Release Aug 27 2026
Aug 27, 2026
Closed ₹105.60 (+1.5%) on Aug 28, 2026
Dynamic Industries Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹109.65 (+2.5%) on Aug 14, 2026
Dynamic Industries Ltd Press Release Aug 13 2026
Aug 13, 2026
Closed ₹109.65 (+2.5%) on Aug 14, 2026
Dynamic Industries Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹105.00 (+0.9%) on Aug 10, 2026
Dynamic Industries Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 23 in the last 12 months · 52 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Dynamic Industries Ltd.