NSE · DYNAMATECH · stock
Dynamatic Technologies Limited (DYNAMATECH) stock price history
Every NSE trading session of Dynamatic Technologies Limited from Sep 14, 2006 to Nov 13, 2026: 4,968 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DYNAMATECH adjusted close, 2006 to 2026
- ₹14,424
- All time high, 2026
- ₹14,498
- 52 week high, ₹7,664 low
- 4,968
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DYNAMATECH key facts
- Dynamatic Technologies Limited (DYNAMATECH) closed at ₹13,139 on Nov 13, 2026 on NSE.
- DYNAMATECH's all time high close is ₹14,424, set on Oct 14, 2026; its all time low close is ₹360.25 on Jan 15, 2009.
- DYNAMATECH's 52 week range is ₹7,664 to ₹14,498.
- DYNAMATECH returned +43.1% over the year to Nov 13, 2026 and +452.5% over five years.
- Over ten years DYNAMATECH returned +318%, +15.4% a year compounded.
- DYNAMATECH's deepest drawdown was -88.7% from Mar 30, 2015 to Apr 1, 2020.
- DataCedar holds 4,968 daily sessions of DYNAMATECH history from Sep 14, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DYNAMATECH price chart, 2006 to 2026
DYNAMATECH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +21.6% |
| 6 months | +22.7% |
| Year to date | +39.7% |
| 1 year | +43.1% |
| 3 years | +227.4% |
| 5 years | +452.5% |
| 10 years | +318.1% |
| Since Sep 14, 2006 | +1,080% |
| Compound annual growth, 20.2 years | +13.0% |
DYNAMATECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹14,424 on Oct 14, 2026
- All time low close
- ₹360.25 on Jan 15, 2009
- 52 week high
- ₹14,498 on Oct 14, 2026
- 52 week low
- ₹7,664 on Jan 21, 2026
- Deepest drawdown
- -88.7% from Mar 30, 2015 to Apr 1, 2020, recovered Jul 19, 2023
- Best single session
- +20.0% on Feb 23, 2018
- Worst single session
- -16.9% on Oct 20, 2008
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 11.8×
- Best calendar year
- 2014, +248%
- Worst calendar year
- 2008, -62%
DYNAMATECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 14, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9,392 | ₹14,498 | ₹7,664 | ₹13,139 | +40.4% | 5M | 214 |
| 2025 | ₹8,391 | ₹10,027 | ₹5,437 | ₹9,360 | +10.8% | 4.5M | 249 |
| 2024 | ₹5,087 | ₹9,063 | ₹5,045 | ₹8,451 | +65.8% | 4.6M | 246 |
| 2023 | ₹2,400 | ₹5,274 | ₹2,299 | ₹5,098 | +111.0% | 3.6M | 245 |
| 2022 | ₹2,309 | ₹2,800 | ₹1,668 | ₹2,416 | +6.1% | 2.9M | 248 |
| 2021 | ₹847.48 | ₹3,358 | ₹684.05 | ₹2,278 | +170.6% | 6.6M | 248 |
| 2020 | ₹967.15 | ₹1,277 | ₹433.63 | ₹841.97 | -12.9% | 3.3M | 251 |
| 2019 | ₹1,539 | ₹1,647 | ₹933.92 | ₹967.15 | -35.2% | 462.8K | 243 |
| 2018 | ₹2,162 | ₹2,352 | ₹1,305 | ₹1,493 | -30.9% | 725.2K | 246 |
| 2017 | ₹2,815 | ₹3,315 | ₹1,905 | ₹2,162 | -24.0% | 524.2K | 248 |
| 2016 | ₹2,403 | ₹3,628 | ₹1,439 | ₹2,843 | +18.5% | 986.4K | 246 |
| 2015 | ₹1,937 | ₹4,200 | ₹1,847 | ₹2,398 | +23.0% | 2.4M | 246 |
| 2014 | ₹588.69 | ₹2,496 | ₹489.26 | ₹1,949 | +247.7% | 1.3M | 243 |
| 2013 | ₹864.41 | ₹951.63 | ₹466.39 | ₹560.66 | -36.6% | 86K | 245 |
| 2012 | ₹985.78 | ₹1,033 | ₹583.74 | ₹883.66 | -9.7% | 132.6K | 245 |
| 2011 | ₹1,222 | ₹1,563 | ₹928.22 | ₹978.34 | -20.7% | 411.2K | 246 |
| 2010 | ₹903.06 | ₹1,324 | ₹824.28 | ₹1,234 | +34.2% | 492.9K | 250 |
| 2009 | ₹525.03 | ₹1,308 | ₹322.73 | ₹919.57 | +74.4% | 236.2K | 243 |
| 2008 | ₹1,426 | ₹1,507 | ₹409.43 | ₹527.15 | -62.4% | 244.8K | 245 |
| 2007 | ₹1,377 | ₹1,771 | ₹1,062 | ₹1,402 | +5.7% | 210.4K | 248 |
| 2006 | ₹1,191 | ₹1,383 | ₹861.46 | ₹1,326 | n/a | 67.7K | 73 |
DYNAMATECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹13,139 | +13.3% |
| October 2026 | ₹11,600 | -14.8% |
| September 2026 | ₹13,611 | +13.7% |
| August 2026 | ₹11,966 | +15.8% |
| July 2026 | ₹10,332 | -0.5% |
| June 2026 | ₹10,386 | -6.6% |
| May 2026 | ₹11,114 | -3.9% |
| April 2026 | ₹11,560 | +28.4% |
| March 2026 | ₹9,004 | -10.2% |
| February 2026 | ₹10,023 | +14.1% |
| January 2026 | ₹8,787 | -6.1% |
| December 2025 | ₹9,360 | +1.3% |
About the DYNAMATECH data
Daily bars. 4,968 sessions from Sep 14, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ADYNAMATECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DYNAMATECH share price history
