Dynamic Industries Ltd

DYNI
🏛️ 印度 →
162.20
最后更新: 2025-09-29
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 66.90 70.70 66.90 70.60 0.0M
2022-12-29 70.10 70.25 65.05 69.35 0.0M
2022-12-28 65.65 67.50 65.15 67.50 0.0M
2022-12-27 67.00 68.00 63.80 64.30 0.0M
2022-12-26 67.60 72.25 67.00 67.05 0.0M
2022-12-23 72.60 72.60 68.05 68.95 0.0M
2022-12-22 68.60 72.70 67.10 71.60 0.0M
2022-12-21 69.85 71.85 69.00 69.95 0.0M
2022-12-20 70.00 72.65 69.05 71.55 0.0M
2022-12-19 71.50 72.50 69.50 69.85 0.0M
2022-12-16 75.50 75.80 71.00 71.50 0.0M
2022-12-15 73.40 76.40 71.05 73.50 0.0M
2022-12-14 69.95 73.40 69.50 73.05 0.0M
2022-12-13 69.15 72.00 69.15 69.95 0.0M
2022-12-12 71.00 72.00 68.00 72.00 0.0M
2022-12-09 71.50 71.50 68.55 70.00 0.0M
2022-12-08 70.50 71.50 67.05 70.05 0.0M
2022-12-07 72.95 72.95 70.50 70.50 0.0M
2022-12-06 75.45 75.45 70.00 70.70 0.0M
2022-12-05 77.20 77.20 72.25 72.85 0.0M
2022-12-02 75.80 75.80 72.90 75.65 0.0M
2022-12-01 75.90 75.90 72.15 75.80 0.0M
2022-11-30 74.90 76.70 71.55 75.90 0.0M
2022-11-29 76.75 76.75 72.50 74.90 0.0M
2022-11-28 76.00 76.00 72.90 73.10 0.0M
2022-11-25 75.00 75.00 73.00 73.00 0.0M
2022-11-24 73.25 75.00 73.00 75.00 0.0M
2022-11-23 73.20 76.90 73.20 75.00 0.0M
2022-11-22 73.20 76.95 73.10 76.95 0.0M
2022-11-21 73.10 76.90 73.10 76.90 0.0M
2022-11-18 76.50 76.50 73.00 75.15 0.0M
2022-11-17 76.60 76.60 72.90 76.50 0.0M
2022-11-16 77.00 77.00 74.10 76.60 0.0M
2022-11-15 75.00 78.20 71.25 77.90 0.0M
2022-11-14 78.45 78.45 75.00 75.00 0.0M
2022-11-11 79.50 79.50 74.60 78.30 0.0M
2022-11-10 71.95 78.50 71.95 78.50 0.0M
2022-11-09 73.45 77.95 73.45 75.00 0.0M
2022-11-07 77.00 77.00 73.45 74.85 0.0M
2022-11-04 79.45 79.45 72.95 76.75 0.0M
2022-11-03 77.95 77.95 74.90 76.25 0.0M
2022-11-02 78.75 78.75 74.90 77.95 0.0M
2022-11-01 78.80 78.80 75.50 78.50 0.0M
2022-10-31 75.00 79.35 75.00 78.80 0.0M
2022-10-28 78.95 78.95 75.40 77.00 0.0M
2022-10-27 78.15 79.75 74.25 79.05 0.0M
2022-10-25 79.95 79.95 74.30 78.15 0.0M
2022-10-24 77.00 77.95 77.00 77.75 0.0M
2022-10-21 73.65 79.40 73.55 74.25 0.0M
2022-10-20 78.00 78.00 74.15 77.40 0.0M
2022-10-19 76.50 79.80 75.45 78.00 0.0M
2022-10-18 79.50 81.10 75.80 78.65 0.0M
2022-10-17 80.50 80.50 76.50 79.75 0.0M
2022-10-14 83.50 83.50 76.05 80.50 0.0M
2022-10-13 80.95 80.95 76.00 79.80 0.0M
2022-10-12 79.00 80.80 75.10 80.00 0.0M
2022-10-11 74.00 79.50 73.40 79.00 0.0M
2022-10-10 79.95 79.95 76.50 76.65 0.0M
2022-10-07 80.50 80.50 77.10 77.35 0.0M
2022-10-06 77.15 80.40 77.10 78.30 0.0M
2022-10-04 81.00 81.00 77.00 77.05 0.0M
2022-10-03 77.45 82.50 77.45 80.75 0.0M
2022-09-30 76.65 79.55 73.45 79.00 0.0M
2022-09-29 75.90 76.85 73.40 76.60 0.0M
2022-09-28 77.90 77.90 72.20 73.25 0.0M
2022-09-27 79.90 79.90 72.70 74.25 0.0M
2022-09-26 81.75 81.75 75.00 76.10 0.0M
2022-09-23 77.40 79.45 77.10 77.90 0.0M
2022-09-22 79.80 79.80 77.85 79.50 0.0M
2022-09-21 82.45 82.45 78.10 79.85 0.0M
2022-09-20 83.50 83.50 77.30 78.55 0.0M
2022-09-19 82.95 84.00 78.55 81.00 0.0M
2022-09-16 84.00 84.00 78.00 81.30 0.0M
2022-09-15 79.05 84.00 79.05 82.00 0.0M
2022-09-14 81.90 83.00 79.00 82.80 0.0M
2022-09-13 83.90 83.90 82.00 82.05 0.0M
2022-09-12 79.10 84.40 79.10 80.90 0.0M
2022-09-09 84.95 84.95 81.50 81.70 0.0M
2022-09-08 83.45 86.00 80.10 82.70 0.0M
2022-09-07 83.95 83.95 79.55 83.05 0.0M
2022-09-06 80.05 84.50 80.05 80.60 0.0M
2022-09-05 86.00 86.00 75.20 80.05 0.0M
2022-09-02 84.00 87.50 80.00 85.00 0.0M
2022-09-01 85.00 85.00 76.00 80.00 0.0M
2022-08-30 86.00 87.00 82.00 83.05 0.0M
2022-08-29 84.40 84.40 77.15 82.75 0.0M
2022-08-26 78.50 85.20 72.65 82.60 0.0M
2022-08-25 78.90 78.90 72.50 74.10 0.0M
2022-08-24 76.00 77.40 76.00 77.40 0.0M
2022-08-23 75.80 79.00 73.05 74.70 0.0M
2022-08-22 81.80 81.80 74.15 76.05 0.0M
2022-08-19 78.70 80.45 76.20 77.25 0.0M
2022-08-18 70.00 77.95 69.55 76.70 0.0M
2022-08-17 70.00 70.00 69.10 69.10 0.0M
2022-08-16 71.80 71.80 62.35 68.80 0.0M
2022-08-12 68.05 71.45 68.05 69.90 0.0M
2022-08-11 73.00 73.00 67.35 68.45 0.0M
2022-08-10 69.50 72.00 69.00 70.00 0.0M
2022-08-08 69.25 69.25 66.45 66.75 0.0M
2022-08-05 67.25 67.25 66.00 66.35 0.0M
2022-08-04 68.90 68.90 65.90 67.95 0.0M
2022-08-03 68.95 68.95 65.25 66.00 0.0M
2022-08-02 69.55 69.55 66.00 67.50 0.0M
2022-08-01 65.25 69.75 65.25 67.00 0.0M
2022-07-29 68.00 68.00 66.80 67.95 0.0M
2022-07-28 66.25 68.70 64.15 66.80 0.0M
2022-07-27 67.20 69.95 65.10 68.00 0.0M
2022-07-26 66.10 67.25 65.50 67.20 0.0M
2022-07-25 68.40 68.40 65.75 68.10 0.0M
2022-07-22 69.80 69.80 65.80 68.45 0.0M
2022-07-21 67.25 69.70 64.20 65.80 0.0M
2022-07-20 69.65 69.65 67.25 69.35 0.0M
2022-07-19 69.70 69.70 66.65 67.75 0.0M
2022-07-18 68.25 68.25 66.30 67.25 0.0M
2022-07-14 69.00 69.00 68.85 68.85 0.0M
2022-07-13 68.00 69.00 65.80 68.80 0.0M
2022-07-12 69.25 69.25 66.10 68.00 0.0M
2022-07-11 66.00 69.00 64.20 65.90 0.0M
2022-07-08 67.00 68.70 66.00 66.15 0.0M
2022-07-07 69.65 69.65 65.05 68.20 0.0M
2022-07-06 68.95 68.95 65.00 66.45 0.0M
2022-07-05 67.25 67.25 65.65 66.20 0.0M
2022-07-04 67.25 69.55 65.30 68.65 0.0M
2022-07-01 69.75 69.75 69.70 69.70 0.0M
2022-06-30 69.80 69.80 64.10 67.25 0.0M
2022-06-29 71.90 71.90 64.85 66.15 0.0M
2022-06-28 72.00 72.00 67.25 70.05 0.0M
2022-06-27 72.75 72.75 65.65 68.95 0.0M
2022-06-24 71.95 71.95 65.20 67.00 0.0M
2022-06-23 64.00 69.90 64.00 67.10 0.0M
2022-06-22 71.00 71.85 64.00 67.35 0.0M
2022-06-21 73.00 74.00 65.00 66.05 0.0M
2022-06-20 72.00 72.10 67.00 67.40 0.0M
2022-06-17 68.40 72.40 65.60 69.20 0.0M
2022-06-16 72.40 72.40 66.40 71.60 0.0M
2022-06-15 74.80 74.80 66.00 68.40 0.0M
2022-06-14 70.75 74.95 68.50 69.80 0.0M
2022-06-13 71.65 77.00 71.20 74.80 0.0M
2022-06-10 75.30 75.30 72.15 75.00 0.0M
2022-06-09 77.50 77.50 72.40 74.10 0.0M
2022-06-08 75.70 76.40 72.00 73.35 0.0M
2022-06-07 73.00 76.75 71.20 75.80 0.0M
2022-06-06 77.05 77.05 74.00 76.90 0.0M
2022-06-03 72.50 75.80 72.50 75.00 0.0M
2022-06-02 75.85 75.85 72.75 75.80 0.0M
2022-06-01 75.90 77.00 74.25 74.85 0.0M
2022-05-31 70.00 78.00 70.00 72.75 0.0M
2022-05-30 71.00 78.30 71.00 78.30 0.0M
2022-05-27 75.80 75.80 72.00 75.00 0.0M
2022-05-26 78.00 78.00 71.25 75.90 0.0M
2022-05-25 75.50 75.50 71.10 75.35 0.0M
2022-05-24 71.00 75.95 70.15 70.75 0.0M
2022-05-23 74.00 75.55 70.00 72.80 0.0M
2022-05-20 72.50 80.90 71.85 73.30 0.0M
2022-05-19 72.55 79.65 71.50 78.35 0.0M
2022-05-18 76.95 81.85 74.35 75.05 0.0M
2022-05-17 76.95 77.40 70.30 77.05 0.0M
2022-05-16 71.05 77.75 71.05 75.15 0.0M
2022-05-13 77.00 77.00 74.80 74.85 0.0M
2022-05-12 77.70 77.70 71.00 71.30 0.0M
2022-05-11 74.85 79.80 72.85 76.65 0.0M
2022-05-10 75.25 79.25 75.00 75.35 0.0M
2022-05-09 79.65 80.65 75.00 76.25 0.0M
2022-05-06 82.00 82.00 73.05 78.75 0.0M
2022-05-05 78.50 81.80 77.00 78.30 0.0M
2022-05-04 77.00 81.45 76.55 78.50 0.0M
2022-05-02 84.80 84.80 75.20 77.55 0.0M
2022-04-29 85.40 85.40 78.55 78.95 0.0M
2022-04-28 85.50 85.50 79.90 83.05 0.0M
2022-04-27 79.65 83.35 79.25 79.65 0.0M
2022-04-26 85.50 85.50 81.50 83.40 0.0M
2022-04-25 79.05 86.35 78.10 82.45 0.0M
2022-04-22 85.35 85.35 81.55 82.75 0.0M
2022-04-21 87.10 89.00 81.00 83.65 0.0M
2022-04-20 74.00 90.00 74.00 86.95 0.1M
2022-04-19 75.50 75.50 73.00 75.00 0.0M
2022-04-18 72.25 77.00 72.25 73.55 0.0M
2022-04-13 76.95 76.95 74.30 75.90 0.0M
2022-04-12 71.30 77.95 71.30 74.70 0.0M
2022-04-11 71.40 79.25 71.40 75.40 0.0M
2022-04-08 78.00 78.00 73.50 74.75 0.0M
2022-04-07 76.00 76.00 72.10 73.30 0.0M
2022-04-06 72.80 75.80 72.80 75.60 0.0M
2022-04-05 70.05 75.85 70.05 75.70 0.0M
2022-04-04 71.00 73.10 70.00 72.80 0.0M
2022-04-01 71.00 72.90 71.00 71.95 0.0M
2022-03-31 69.85 71.70 67.80 69.95 0.0M
2022-03-30 68.05 72.85 68.05 69.85 0.0M
2022-03-29 71.90 75.00 68.00 69.20 0.0M
2022-03-28 74.00 75.30 70.25 71.95 0.0M
2022-03-25 70.30 74.85 70.30 74.05 0.0M
2022-03-24 75.25 75.25 73.10 73.30 0.0M
2022-03-23 75.40 75.40 72.60 72.60 0.0M
2022-03-22 73.15 73.95 70.00 73.90 0.0M
2022-03-21 75.60 75.60 73.10 73.10 0.0M
2022-03-17 74.95 74.95 72.25 72.30 0.0M
2022-03-16 73.25 75.70 70.00 74.10 0.0M
2022-03-15 74.00 75.90 72.60 73.35 0.0M
2022-03-14 72.65 75.60 72.60 74.10 0.0M
2022-03-11 76.00 78.00 73.55 75.85 0.0M
2022-03-10 74.00 79.00 74.00 76.00 0.0M
2022-03-09 74.90 80.80 72.15 74.35 0.0M
2022-03-08 72.85 75.00 72.00 74.45 0.0M
2022-03-07 75.50 75.50 61.30 72.80 0.0M
2022-03-04 74.05 78.40 72.10 74.00 0.0M
2022-03-03 76.55 78.40 73.70 76.75 0.0M
2022-03-02 76.00 78.30 76.00 78.00 0.0M
2022-02-28 81.80 81.80 74.65 75.80 0.0M
2022-02-25 77.90 79.70 75.20 78.85 0.0M
2022-02-24 80.00 80.00 71.30 72.50 0.0M
2022-02-23 79.50 82.25 79.10 79.65 0.0M
2022-02-22 77.60 82.90 77.60 80.90 0.0M
2022-02-21 83.00 83.00 76.10 80.00 0.0M
2022-02-18 79.95 82.90 78.10 81.35 0.0M
2022-02-17 80.00 81.90 77.80 78.40 0.0M
2022-02-16 81.90 81.90 78.40 81.45 0.0M
2022-02-15 81.90 81.90 77.00 81.45 0.0M
2022-02-14 77.65 79.95 75.15 77.15 0.0M
2022-02-11 80.00 82.40 75.00 81.75 0.0M
2022-02-10 81.80 81.95 77.50 80.85 0.0M
2022-02-09 80.00 80.90 77.60 79.75 0.0M
2022-02-08 79.85 79.90 70.95 76.05 0.0M
2022-02-07 81.80 81.80 76.25 79.55 0.0M
2022-02-04 81.25 81.25 78.80 79.20 0.0M
2022-02-03 81.35 81.40 77.55 78.70 0.0M
2022-02-02 82.75 82.75 77.80 80.60 0.0M
2022-02-01 76.50 83.35 76.50 79.05 0.0M
2022-01-31 82.40 82.40 77.00 80.55 0.0M
2022-01-28 80.00 80.95 78.10 80.75 0.0M
2022-01-27 82.00 82.00 75.40 76.65 0.0M
2022-01-25 77.40 82.20 75.45 76.80 0.0M
2022-01-24 78.40 80.30 77.40 79.10 0.0M
2022-01-21 82.90 82.90 78.30 80.45 0.0M
2022-01-20 79.35 83.20 78.80 80.90 0.0M
2022-01-19 81.30 83.60 79.30 81.55 0.0M
2022-01-18 84.80 84.80 78.30 81.30 0.0M
2022-01-17 84.50 84.50 80.00 81.90 0.0M
2022-01-14 81.50 82.95 78.30 79.85 0.0M
2022-01-13 84.70 84.70 78.35 80.00 0.0M
2022-01-12 80.60 85.00 80.60 81.85 0.0M
2022-01-11 83.00 84.85 80.25 80.50 0.0M
2022-01-10 79.50 85.00 79.25 82.05 0.0M
2022-01-07 78.50 82.65 78.25 79.80 0.0M
2022-01-06 83.90 83.90 78.25 80.10 0.0M
2022-01-05 82.70 82.70 76.05 80.90 0.0M
2022-01-04 86.90 86.90 77.85 78.40 0.0M
2022-01-03 92.90 92.95 76.20 82.65 0.0M