Dynamatic Technologies Ltd

DYNM
🏛️ 印度 →
6,912.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 2,476.35 2,493.30 2,411.00 2,426.90 0.0M
2022-12-29 2,458.70 2,536.00 2,414.65 2,469.50 0.0M
2022-12-28 2,465.15 2,508.40 2,446.05 2,465.50 0.0M
2022-12-27 2,396.00 2,490.20 2,396.00 2,479.30 0.0M
2022-12-26 2,378.85 2,435.95 2,352.10 2,392.60 0.0M
2022-12-23 2,350.50 2,391.05 2,298.45 2,377.70 0.0M
2022-12-22 2,498.20 2,514.70 2,314.55 2,369.35 0.0M
2022-12-21 2,620.90 2,640.00 2,427.55 2,466.45 0.0M
2022-12-20 2,615.50 2,631.30 2,565.35 2,599.10 0.0M
2022-12-19 2,579.25 2,615.05 2,572.60 2,601.20 0.0M
2022-12-16 2,592.15 2,631.95 2,585.30 2,607.20 0.0M
2022-12-15 2,607.30 2,635.00 2,591.40 2,606.40 0.0M
2022-12-14 2,553.95 2,652.05 2,553.95 2,622.80 0.0M
2022-12-13 2,620.45 2,658.65 2,562.10 2,604.85 0.0M
2022-12-12 2,574.00 2,608.05 2,549.90 2,592.35 0.0M
2022-12-09 2,673.05 2,684.10 2,551.95 2,559.10 0.0M
2022-12-08 2,712.45 2,717.40 2,637.65 2,652.25 0.0M
2022-12-07 2,749.95 2,781.30 2,672.75 2,697.45 0.0M
2022-12-06 2,707.00 2,732.50 2,680.05 2,690.95 0.0M
2022-12-05 2,672.95 2,764.25 2,672.95 2,689.85 0.0M
2022-12-02 2,711.80 2,727.95 2,623.20 2,645.70 0.0M
2022-12-01 2,750.00 2,750.00 2,682.65 2,689.90 0.0M
2022-11-30 2,712.95 2,712.95 2,620.05 2,645.00 0.0M
2022-11-29 2,690.20 2,748.00 2,650.15 2,677.90 0.0M
2022-11-28 2,672.00 2,764.10 2,666.10 2,687.75 0.0M
2022-11-25 2,628.70 2,814.00 2,628.70 2,734.70 0.0M
2022-11-24 2,599.00 2,700.00 2,570.00 2,612.50 0.0M
2022-11-23 2,426.70 2,610.00 2,423.10 2,585.35 0.0M
2022-11-22 2,365.50 2,430.00 2,363.45 2,411.70 0.0M
2022-11-21 2,379.40 2,387.00 2,320.10 2,367.75 0.0M
2022-11-18 2,479.70 2,479.70 2,370.00 2,397.75 0.0M
2022-11-17 2,459.55 2,500.00 2,448.60 2,468.00 0.0M
2022-11-16 2,529.00 2,553.20 2,451.05 2,458.85 0.0M
2022-11-15 2,456.40 2,530.00 2,435.85 2,499.00 0.0M
2022-11-14 2,382.70 2,549.80 2,382.65 2,464.85 0.0M
2022-11-11 2,385.70 2,435.75 2,352.80 2,370.30 0.0M
2022-11-10 2,365.15 2,405.35 2,356.15 2,378.45 0.0M
2022-11-09 2,451.10 2,453.80 2,365.15 2,371.60 0.0M
2022-11-07 2,444.55 2,543.55 2,413.55 2,433.30 0.0M
2022-11-04 2,390.00 2,446.30 2,382.85 2,437.85 0.0M
2022-11-03 2,390.00 2,419.55 2,300.80 2,399.95 0.0M
2022-11-02 2,371.00 2,436.10 2,363.00 2,378.00 0.0M
2022-11-01 2,449.00 2,449.00 2,371.00 2,381.40 0.0M
2022-10-31 2,302.90 2,440.00 2,302.90 2,407.90 0.0M
2022-10-28 2,298.75 2,315.00 2,251.00 2,252.50 0.0M
2022-10-27 2,237.55 2,324.95 2,209.55 2,309.60 0.0M
2022-10-25 2,243.65 2,256.00 2,199.85 2,232.60 0.0M
2022-10-24 2,248.25 2,248.35 2,220.00 2,245.20 0.0M
2022-10-21 2,279.65 2,279.65 2,205.15 2,217.85 0.0M
2022-10-20 2,248.30 2,262.05 2,156.20 2,189.55 0.0M
2022-10-19 2,311.95 2,318.90 2,201.05 2,225.20 0.0M
2022-10-18 2,330.40 2,356.10 2,288.00 2,294.20 0.0M
2022-10-17 2,308.85 2,320.00 2,279.30 2,304.05 0.0M
2022-10-14 2,318.95 2,400.00 2,262.10 2,308.50 0.0M
2022-10-13 2,238.90 2,350.00 2,202.10 2,293.45 0.0M
2022-10-12 2,221.05 2,230.00 2,196.55 2,210.45 0.0M
2022-10-11 2,285.30 2,285.30 2,211.00 2,217.85 0.0M
2022-10-10 2,245.70 2,314.15 2,245.70 2,281.90 0.0M
2022-10-07 2,280.10 2,321.90 2,252.70 2,265.85 0.0M
2022-10-06 2,261.10 2,321.90 2,245.85 2,281.80 0.0M
2022-10-04 2,246.50 2,293.15 2,200.15 2,211.25 0.0M
2022-10-03 2,272.55 2,280.00 2,189.60 2,203.65 0.0M
2022-09-30 2,198.00 2,310.00 2,156.45 2,292.20 0.0M
2022-09-29 2,207.05 2,240.55 2,176.10 2,182.15 0.0M
2022-09-28 2,239.30 2,275.15 2,172.00 2,181.25 0.0M
2022-09-27 2,337.10 2,337.10 2,214.05 2,269.05 0.0M
2022-09-26 2,325.55 2,347.80 2,271.00 2,318.90 0.0M
2022-09-23 2,440.00 2,440.00 2,280.00 2,332.30 0.0M
2022-09-22 2,311.00 2,402.40 2,311.00 2,364.15 0.0M
2022-09-21 2,377.50 2,397.90 2,338.75 2,380.60 0.0M
2022-09-20 2,472.85 2,484.80 2,380.00 2,390.40 0.0M
2022-09-19 2,347.00 2,488.90 2,332.00 2,457.80 0.0M
2022-09-16 2,367.30 2,407.60 2,305.10 2,342.35 0.0M
2022-09-15 2,517.05 2,519.35 2,365.00 2,393.65 0.0M
2022-09-14 2,201.20 2,513.00 2,201.20 2,470.65 0.0M
2022-09-13 2,270.05 2,319.40 2,260.95 2,303.15 0.0M
2022-09-12 2,308.00 2,308.00 2,247.05 2,267.35 0.0M
2022-09-09 2,240.25 2,321.95 2,235.65 2,248.75 0.0M
2022-09-08 2,296.60 2,300.00 2,200.25 2,225.15 0.0M
2022-09-07 2,251.35 2,277.60 2,215.05 2,226.40 0.0M
2022-09-06 2,361.55 2,361.55 2,245.20 2,259.05 0.0M
2022-09-05 2,257.65 2,414.95 2,257.65 2,332.10 0.0M
2022-09-02 2,244.05 2,250.00 2,200.25 2,227.85 0.0M
2022-09-01 2,243.10 2,258.20 2,188.85 2,224.85 0.0M
2022-08-30 2,265.00 2,300.00 2,234.40 2,245.10 0.0M
2022-08-29 2,051.00 2,291.00 2,034.05 2,251.55 0.0M
2022-08-26 2,103.15 2,114.95 2,079.50 2,101.25 0.0M
2022-08-25 2,121.30 2,145.00 2,053.05 2,081.95 0.0M
2022-08-24 2,110.00 2,117.20 2,062.85 2,094.25 0.0M
2022-08-23 2,031.00 2,120.00 2,031.00 2,106.50 0.0M
2022-08-22 2,117.85 2,118.50 2,025.00 2,029.95 0.0M
2022-08-19 2,048.40 2,172.25 2,023.05 2,084.15 0.0M
2022-08-18 2,015.45 2,080.00 1,999.75 2,068.80 0.0M
2022-08-17 1,884.80 2,045.65 1,884.80 1,998.50 0.0M
2022-08-16 1,862.50 1,906.20 1,856.00 1,878.30 0.0M
2022-08-12 1,885.00 1,910.75 1,856.00 1,856.00 0.0M
2022-08-11 1,952.05 1,952.05 1,865.00 1,871.35 0.0M
2022-08-10 1,987.60 2,048.35 1,961.00 1,974.40 0.0M
2022-08-08 1,986.00 1,986.00 1,918.90 1,978.60 0.0M
2022-08-05 1,860.00 1,958.35 1,860.00 1,936.90 0.0M
2022-08-04 1,857.70 1,872.45 1,843.70 1,850.50 0.0M
2022-08-03 1,871.35 1,889.60 1,824.05 1,849.05 0.0M
2022-08-02 1,830.10 1,871.35 1,811.60 1,865.30 0.0M
2022-08-01 1,815.05 1,869.95 1,803.60 1,824.95 0.0M
2022-07-29 1,827.75 1,839.30 1,775.00 1,804.10 0.0M
2022-07-28 1,893.25 1,919.95 1,749.55 1,779.40 0.0M
2022-07-27 1,886.30 1,907.10 1,863.30 1,883.60 0.0M
2022-07-26 1,919.50 2,000.00 1,876.70 1,899.05 0.0M
2022-07-25 1,955.70 1,970.60 1,921.90 1,937.40 0.0M
2022-07-22 1,944.10 1,987.85 1,929.20 1,976.80 0.0M
2022-07-21 1,930.00 1,956.25 1,928.00 1,928.00 0.0M
2022-07-20 1,927.65 2,030.05 1,915.00 1,929.75 0.0M
2022-07-19 1,900.00 1,940.00 1,884.70 1,905.00 0.0M
2022-07-18 1,927.60 1,950.00 1,885.45 1,896.75 0.0M
2022-07-15 1,921.00 1,931.70 1,880.00 1,893.60 0.0M
2022-07-14 1,949.10 2,010.00 1,884.30 1,921.45 0.0M
2022-07-13 2,007.30 2,007.30 1,912.80 1,929.05 0.0M
2022-07-12 1,957.90 2,036.95 1,957.90 1,975.95 0.0M
2022-07-11 1,979.80 1,979.80 1,933.20 1,954.45 0.0M
2022-07-08 1,960.20 1,997.95 1,943.75 1,976.00 0.0M
2022-07-07 1,924.40 1,972.95 1,911.95 1,947.40 0.0M
2022-07-06 1,864.25 1,929.50 1,840.15 1,909.40 0.0M
2022-07-05 1,850.00 1,893.55 1,829.40 1,833.60 0.0M
2022-07-04 1,809.45 1,848.00 1,787.50 1,840.45 0.0M
2022-07-01 1,800.80 1,825.60 1,780.00 1,797.10 0.0M
2022-06-30 1,826.90 1,890.25 1,815.55 1,823.85 0.0M
2022-06-29 1,803.15 1,830.20 1,785.15 1,828.95 0.0M
2022-06-28 1,780.80 1,820.65 1,780.80 1,807.90 0.0M
2022-06-27 1,831.90 1,841.95 1,759.30 1,781.70 0.0M
2022-06-24 1,777.10 1,814.95 1,767.05 1,792.90 0.0M
2022-06-23 1,744.70 1,769.90 1,735.95 1,753.45 0.0M
2022-06-22 1,750.05 1,750.05 1,710.20 1,719.15 0.0M
2022-06-21 1,800.00 1,800.00 1,694.95 1,783.75 0.0M
2022-06-20 1,806.80 1,806.80 1,668.60 1,694.75 0.0M
2022-06-17 1,851.00 1,851.00 1,780.00 1,788.30 0.0M
2022-06-16 1,970.00 1,978.75 1,850.00 1,857.25 0.0M
2022-06-15 1,949.95 1,990.80 1,910.00 1,933.55 0.0M
2022-06-14 1,959.00 2,043.35 1,886.95 1,921.55 0.0M
2022-06-13 1,970.05 1,987.05 1,854.00 1,864.75 0.0M
2022-06-10 1,977.10 2,049.55 1,977.10 2,020.80 0.0M
2022-06-09 1,982.60 2,027.75 1,975.35 1,997.85 0.0M
2022-06-08 1,980.85 2,055.55 1,954.60 1,976.70 0.0M
2022-06-07 1,970.70 2,022.00 1,875.50 1,966.15 0.0M
2022-06-06 1,982.70 1,983.60 1,914.00 1,942.30 0.0M
2022-06-03 1,995.20 2,049.95 1,951.00 1,995.80 0.0M
2022-06-02 1,918.40 1,942.35 1,891.00 1,916.95 0.0M
2022-06-01 1,879.40 1,946.95 1,875.20 1,934.85 0.0M
2022-05-31 1,858.55 1,928.00 1,813.05 1,859.15 0.0M
2022-05-30 1,834.60 1,890.00 1,818.05 1,864.15 0.0M
2022-05-27 1,827.55 1,850.95 1,770.55 1,797.10 0.0M
2022-05-26 1,829.00 1,837.65 1,733.85 1,774.15 0.0M
2022-05-25 1,884.10 1,903.20 1,773.05 1,789.05 0.0M
2022-05-24 1,915.00 1,934.95 1,855.90 1,872.75 0.0M
2022-05-23 1,923.10 1,931.95 1,875.05 1,905.70 0.0M
2022-05-20 1,841.45 1,937.85 1,841.45 1,914.10 0.0M
2022-05-19 1,875.20 1,875.25 1,788.05 1,804.85 0.0M
2022-05-18 2,020.00 2,020.00 1,860.05 1,875.20 0.0M
2022-05-17 1,808.20 1,975.00 1,808.20 1,951.95 0.0M
2022-05-16 1,814.30 1,823.95 1,775.75 1,791.20 0.0M
2022-05-13 1,838.70 1,866.90 1,778.70 1,796.65 0.0M
2022-05-12 1,720.05 1,802.90 1,676.65 1,787.95 0.0M
2022-05-11 2,040.00 2,040.00 1,730.00 1,747.45 0.1M
2022-05-10 1,941.70 2,013.00 1,905.05 1,914.75 0.0M
2022-05-09 1,941.75 1,960.00 1,858.50 1,912.95 0.0M
2022-05-06 2,140.10 2,140.10 1,920.20 1,956.45 0.0M
2022-05-05 2,207.35 2,207.35 2,127.65 2,140.60 0.0M
2022-05-04 2,317.20 2,317.20 2,124.05 2,185.70 0.0M
2022-05-02 2,262.80 2,307.45 2,243.50 2,260.80 0.0M
2022-04-29 2,310.55 2,399.00 2,275.00 2,297.25 0.0M
2022-04-28 2,313.00 2,314.20 2,231.10 2,297.50 0.0M
2022-04-27 2,314.40 2,329.60 2,265.95 2,309.95 0.0M
2022-04-26 2,430.00 2,430.00 2,326.20 2,329.65 0.0M
2022-04-25 2,390.00 2,399.95 2,325.25 2,349.75 0.0M
2022-04-22 2,410.00 2,435.95 2,385.00 2,416.25 0.0M
2022-04-21 2,362.90 2,430.00 2,336.00 2,420.15 0.0M
2022-04-20 2,392.45 2,410.65 2,303.75 2,321.80 0.0M
2022-04-19 2,488.75 2,532.65 2,314.10 2,375.25 0.0M
2022-04-18 2,473.10 2,508.10 2,453.85 2,483.80 0.0M
2022-04-13 2,555.75 2,584.00 2,473.05 2,481.90 0.0M
2022-04-12 2,552.00 2,620.75 2,503.30 2,539.00 0.0M
2022-04-11 2,580.00 2,650.00 2,513.80 2,585.15 0.0M
2022-04-08 2,444.85 2,607.90 2,405.25 2,569.15 0.0M
2022-04-07 2,300.00 2,495.60 2,270.15 2,382.35 0.0M
2022-04-06 2,318.60 2,352.35 2,255.00 2,278.90 0.0M
2022-04-05 2,219.95 2,384.85 2,219.95 2,317.65 0.0M
2022-04-04 2,257.70 2,286.05 2,182.70 2,203.80 0.0M
2022-04-01 2,170.35 2,237.00 2,167.35 2,222.80 0.0M
2022-03-31 2,179.30 2,203.95 2,118.00 2,136.10 0.0M
2022-03-30 2,159.70 2,230.35 2,150.00 2,199.35 0.0M
2022-03-29 2,194.10 2,194.10 2,133.95 2,144.00 0.0M
2022-03-28 2,325.00 2,325.00 2,151.15 2,167.50 0.0M
2022-03-25 2,326.60 2,340.00 2,259.00 2,274.15 0.0M
2022-03-24 2,296.05 2,391.15 2,255.05 2,292.70 0.0M
2022-03-23 2,404.90 2,460.95 2,334.25 2,367.10 0.0M
2022-03-22 2,280.40 2,405.30 2,280.40 2,390.40 0.0M
2022-03-21 2,127.70 2,339.95 2,124.05 2,252.35 0.0M
2022-03-17 2,129.45 2,158.95 2,117.65 2,131.35 0.0M
2022-03-16 2,132.05 2,134.90 1,926.00 2,108.95 0.0M
2022-03-15 2,164.15 2,165.75 2,088.05 2,099.95 0.0M
2022-03-14 2,134.10 2,164.00 2,092.25 2,137.65 0.0M
2022-03-11 2,050.05 2,167.40 2,050.00 2,084.75 0.0M
2022-03-10 2,065.45 2,099.15 2,038.50 2,050.05 0.0M
2022-03-09 1,914.80 2,018.15 1,908.05 1,992.20 0.0M
2022-03-08 1,857.10 1,900.00 1,836.05 1,896.05 0.0M
2022-03-07 1,870.00 1,906.05 1,810.05 1,821.90 0.0M
2022-03-04 1,932.40 1,954.25 1,900.00 1,901.75 0.0M
2022-03-03 1,943.50 1,974.45 1,922.45 1,937.00 0.0M
2022-03-02 1,910.00 1,971.80 1,880.00 1,912.45 0.0M
2022-02-28 1,959.00 1,969.00 1,894.15 1,908.50 0.0M
2022-02-25 1,900.05 1,976.80 1,900.05 1,968.25 0.0M
2022-02-24 1,852.00 1,923.95 1,795.00 1,815.15 0.0M
2022-02-23 1,920.95 1,964.00 1,901.00 1,908.55 0.0M
2022-02-22 1,728.20 1,924.00 1,728.20 1,898.45 0.0M
2022-02-21 1,991.00 1,991.00 1,881.00 1,920.20 0.0M
2022-02-18 2,076.40 2,085.45 2,000.00 2,014.50 0.0M
2022-02-17 2,055.00 2,086.60 2,042.75 2,054.90 0.0M
2022-02-16 2,093.45 2,121.55 1,995.15 2,011.30 0.0M
2022-02-15 2,020.00 2,106.40 2,005.00 2,045.40 0.0M
2022-02-14 2,085.05 2,125.65 2,015.00 2,041.65 0.0M
2022-02-11 2,238.80 2,253.65 2,042.00 2,185.45 0.0M
2022-02-10 2,290.00 2,296.45 2,238.05 2,250.90 0.0M
2022-02-09 2,197.60 2,338.90 2,197.60 2,322.95 0.0M
2022-02-08 2,200.05 2,200.05 2,120.00 2,126.30 0.0M
2022-02-07 2,253.00 2,253.00 2,182.60 2,182.60 0.0M
2022-02-04 2,246.10 2,250.00 2,216.35 2,243.85 0.0M
2022-02-03 2,290.00 2,290.00 2,196.20 2,251.60 0.0M
2022-02-02 2,144.85 2,217.00 2,141.00 2,208.50 0.0M
2022-02-01 2,103.70 2,169.20 2,080.00 2,133.70 0.0M
2022-01-31 2,167.85 2,167.85 2,050.00 2,094.60 0.0M
2022-01-28 2,102.65 2,185.00 2,102.65 2,125.10 0.0M
2022-01-27 2,137.00 2,185.00 2,075.00 2,107.85 0.0M
2022-01-25 2,016.30 2,155.90 1,988.30 2,155.90 0.0M
2022-01-24 2,244.00 2,257.75 2,052.00 2,053.25 0.0M
2022-01-21 2,250.85 2,275.00 2,136.00 2,159.10 0.0M
2022-01-20 2,301.50 2,352.30 2,230.00 2,248.40 0.0M
2022-01-19 2,346.45 2,375.95 2,276.05 2,312.60 0.0M
2022-01-18 2,528.00 2,528.00 2,300.00 2,330.35 0.0M
2022-01-17 2,271.05 2,407.65 2,271.05 2,407.65 0.0M
2022-01-14 2,195.00 2,293.00 2,195.00 2,293.00 0.0M
2022-01-13 2,187.65 2,225.00 2,159.05 2,183.85 0.0M
2022-01-12 2,193.50 2,250.00 2,177.90 2,188.65 0.0M
2022-01-11 2,171.35 2,200.00 2,150.00 2,181.15 0.0M
2022-01-10 2,185.00 2,203.85 2,150.00 2,172.95 0.0M
2022-01-07 2,125.65 2,175.85 2,090.40 2,145.10 0.0M
2022-01-06 2,127.00 2,180.00 2,109.65 2,117.10 0.0M
2022-01-05 2,200.00 2,219.75 2,120.00 2,123.60 0.0M
2022-01-04 2,290.00 2,300.00 2,170.00 2,178.35 0.0M
2022-01-03 2,270.00 2,344.00 2,210.20 2,265.95 0.0M