SEBI Registration No.: INA000006688
Preparing link (3 sec)...
DYNPROPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 Dec 2022 | 149.50 | 156.10 | 156.10 | 142.95 | 456 | -0.33% |
| 07 Dec 2022 | 150.00 | 150.90 | 165.05 | 150.00 | 421 | -2.12% |
| 06 Dec 2022 | 153.25 | 142.95 | 156.05 | 140.15 | 585 | 5.33% |
| 05 Dec 2022 | 145.50 | 143.45 | 160.05 | 143.45 | 245 | -1.19% |
| 02 Dec 2022 | 147.25 | 142.45 | 176.40 | 142.45 | 2389 | 0.14% |
| 01 Dec 2022 | 147.05 | 150.05 | 150.05 | 137.95 | 785 | -2.00% |
| 30 Nov 2022 | 150.05 | 138.95 | 154.00 | 138.45 | 2320 | 0.03% |
| 29 Nov 2022 | 150.00 | 133.95 | 155.05 | 133.95 | 433 | 0.00% |
| 28 Nov 2022 | 150.00 | 135.00 | 152.05 | 133.95 | 624 | 3.45% |
| 25 Nov 2022 | 145.00 | 129.45 | 150.95 | 129.45 | 389 | -1.36% |
| 24 Nov 2022 | 147.00 | 142.45 | 153.05 | 142.45 | 240 | -0.41% |
| 23 Nov 2022 | 147.60 | 146.05 | 149.95 | 146.05 | 10 | -1.60% |
| 22 Nov 2022 | 150.00 | 136.95 | 159.00 | 136.95 | 1438 | 2.39% |
| 21 Nov 2022 | 146.50 | 150.20 | 150.20 | 139.50 | 415 | 1.03% |
| 18 Nov 2022 | 145.00 | 135.00 | 156.05 | 135.00 | 582 | -0.79% |
| 17 Nov 2022 | 146.15 | 138.95 | 152.55 | 138.95 | 765 | -1.52% |
| 16 Nov 2022 | 148.40 | 134.95 | 158.80 | 134.95 | 571 | -6.43% |
| 15 Nov 2022 | 158.60 | 131.95 | 159.00 | 131.95 | 1633 | 9.38% |
| 14 Nov 2022 | 145.00 | 137.95 | 156.05 | 136.95 | 404 | 0.00% |
| 11 Nov 2022 | 145.00 | 137.00 | 173.90 | 126.60 | 975 | 0.00% |
| 10 Nov 2022 | 145.00 | 147.00 | 147.00 | 136.45 | 888 | -1.56% |
| 09 Nov 2022 | 147.30 | 141.75 | 154.05 | 132.20 | 1028 | 4.73% |
| 07 Nov 2022 | 140.65 | 145.95 | 153.05 | 136.55 | 335 | -0.95% |
| 04 Nov 2022 | 142.00 | 142.95 | 151.05 | 140.00 | 289 | -7.46% |
| 03 Nov 2022 | 153.45 | 142.75 | 159.80 | 142.75 | 750 | 9.61% |
| 02 Nov 2022 | 140.00 | 146.45 | 153.40 | 133.20 | 678 | -3.51% |
| 01 Nov 2022 | 145.10 | 142.70 | 153.90 | 126.45 | 1738 | 3.72% |
| 31 Oct 2022 | 139.90 | 129.95 | 143.75 | 128.05 | 450 | 3.32% |
| 28 Oct 2022 | 135.40 | 140.05 | 140.05 | 132.50 | 319 | -3.39% |
| 27 Oct 2022 | 140.15 | 131.95 | 142.05 | 131.95 | 455 | 7.68% |
| 25 Oct 2022 | 130.15 | 137.95 | 145.10 | 130.15 | 308 | -7.07% |
| 24 Oct 2022 | 140.05 | 129.95 | 145.05 | 129.95 | 234 | 6.26% |
| 21 Oct 2022 | 131.80 | 125.95 | 146.05 | 124.50 | 489 | -9.73% |
| 20 Oct 2022 | 146.00 | 126.95 | 153.80 | 126.95 | 386 | 2.89% |
| 19 Oct 2022 | 141.90 | 146.10 | 154.00 | 134.35 | 1828 | 6.09% |
| 18 Oct 2022 | 133.75 | 145.00 | 154.05 | 125.30 | 1011 | -13.40% |
| 17 Oct 2022 | 154.45 | 137.95 | 155.00 | 130.35 | 818 | 8.77% |
| 14 Oct 2022 | 142.00 | 154.05 | 154.05 | 136.25 | 543 | -5.02% |
| 13 Oct 2022 | 149.50 | 137.00 | 149.50 | 132.95 | 420 | 13.17% |
| 12 Oct 2022 | 132.10 | 129.00 | 150.25 | 129.00 | 257 | -5.37% |
| 11 Oct 2022 | 139.60 | 132.00 | 145.00 | 131.20 | 856 | 7.01% |
| 10 Oct 2022 | 130.45 | 126.00 | 136.00 | 126.00 | 1100 | -5.88% |
| 07 Oct 2022 | 138.60 | 126.95 | 143.05 | 126.95 | 2437 | 0.54% |
| 06 Oct 2022 | 137.85 | 133.00 | 143.00 | 121.95 | 2480 | 4.00% |
| 04 Oct 2022 | 132.55 | 119.75 | 134.00 | 119.75 | 1316 | 10.46% |
| 03 Oct 2022 | 120.00 | 128.05 | 128.05 | 119.00 | 97 | -1.76% |
| 30 Sep 2022 | 122.15 | 119.45 | 144.90 | 118.00 | 1511 | 0.91% |
| 29 Sep 2022 | 121.05 | 116.35 | 132.00 | 115.75 | 3009 | 2.50% |
| 28 Sep 2022 | 118.10 | 115.00 | 129.85 | 115.00 | 952 | -9.81% |
| 27 Sep 2022 | 130.95 | 114.85 | 133.00 | 104.05 | 1593 | 3.97% |
| 26 Sep 2022 | 125.95 | 123.05 | 125.95 | 105.00 | 316 | -1.98% |
| 23 Sep 2022 | 128.50 | 130.85 | 130.85 | 117.85 | 538 | -1.80% |
| 22 Sep 2022 | 130.85 | 120.95 | 135.00 | 118.95 | 265 | 10.00% |
| 21 Sep 2022 | 118.95 | 132.95 | 132.95 | 115.70 | 942 | -6.19% |
| 20 Sep 2022 | 126.80 | 138.95 | 145.70 | 125.00 | 1397 | -8.12% |
| 19 Sep 2022 | 138.00 | 138.55 | 147.95 | 131.20 | 506 | -7.07% |
| 16 Sep 2022 | 148.50 | 146.85 | 151.10 | 135.30 | 529 | -1.56% |
| 15 Sep 2022 | 150.85 | 145.00 | 160.00 | 142.10 | 4335 | 1.96% |
| 14 Sep 2022 | 147.95 | 160.00 | 160.00 | 143.40 | 460 | -0.13% |
| 13 Sep 2022 | 148.15 | 155.00 | 162.00 | 145.00 | 2128 | -4.42% |
| 12 Sep 2022 | 155.00 | 153.95 | 155.00 | 153.95 | 560 | 0.00% |
| 09 Sep 2022 | 155.00 | 158.10 | 159.05 | 155.00 | 1421 | 0.00% |
| 08 Sep 2022 | 155.00 | 154.05 | 161.05 | 152.00 | 517 | 2.65% |
| 07 Sep 2022 | 151.00 | 164.00 | 164.00 | 150.00 | 1435 | -5.65% |
| 06 Sep 2022 | 160.05 | 155.95 | 164.00 | 155.15 | 427 | 3.03% |
| 05 Sep 2022 | 155.35 | 159.70 | 165.05 | 151.30 | 447 | 0.23% |
| 02 Sep 2022 | 155.00 | 152.05 | 169.90 | 150.05 | 1527 | -1.62% |
| 01 Sep 2022 | 157.55 | 163.70 | 167.05 | 150.15 | 801 | -3.76% |
| 30 Aug 2022 | 163.70 | 179.50 | 179.50 | 131.55 | 3772 | 8.59% |
| 29 Aug 2022 | 150.75 | 150.05 | 169.90 | 141.15 | 628 | -11.32% |
| 26 Aug 2022 | 170.00 | 159.00 | 178.05 | 158.05 | 544 | 7.63% |
| 25 Aug 2022 | 157.95 | 162.55 | 164.55 | 156.35 | 289 | 0.86% |
| 24 Aug 2022 | 156.60 | 162.25 | 165.20 | 155.00 | 437 | -3.45% |
| 23 Aug 2022 | 162.20 | 168.00 | 186.90 | 156.00 | 906 | 2.46% |
| 22 Aug 2022 | 158.30 | 165.80 | 165.80 | 155.00 | 567 | -0.22% |
| 19 Aug 2022 | 158.65 | 173.70 | 173.70 | 157.40 | 395 | -6.81% |
| 18 Aug 2022 | 170.25 | 156.35 | 187.50 | 148.10 | 760 | 8.89% |
| 17 Aug 2022 | 156.35 | 166.05 | 175.05 | 149.95 | 1634 | -1.14% |
| 16 Aug 2022 | 158.15 | 141.20 | 192.55 | 141.20 | 3046 | -9.58% |
| 12 Aug 2022 | 174.90 | 200.00 | 200.00 | 149.05 | 1974 | 3.52% |
| 11 Aug 2022 | 168.95 | 168.95 | 174.00 | 165.30 | 618 | -1.46% |
| 10 Aug 2022 | 171.45 | 183.00 | 206.00 | 169.85 | 3022 | -19.22% |
| 08 Aug 2022 | 212.25 | 215.00 | 215.05 | 210.00 | 427 | -0.02% |
| 05 Aug 2022 | 212.30 | 215.00 | 225.00 | 211.05 | 1598 | -1.09% |
| 04 Aug 2022 | 214.65 | 230.00 | 230.00 | 210.00 | 345 | -4.41% |
| 03 Aug 2022 | 224.55 | 210.00 | 228.95 | 202.10 | 466 | -1.84% |
| 02 Aug 2022 | 228.75 | 230.00 | 230.00 | 215.90 | 274 | 3.69% |
| 01 Aug 2022 | 220.60 | 220.40 | 230.00 | 215.00 | 1473 | 0.09% |
| 29 Jul 2022 | 220.40 | 225.00 | 225.00 | 220.00 | 812 | -3.10% |
| 28 Jul 2022 | 227.45 | 230.00 | 230.00 | 220.05 | 35 | -0.87% |
| 27 Jul 2022 | 229.45 | 229.45 | 229.45 | 225.30 | 3 | 1.39% |
| 26 Jul 2022 | 226.30 | 240.00 | 240.00 | 210.20 | 142 | -1.61% |
| 25 Jul 2022 | 230.00 | 247.25 | 248.00 | 225.00 | 1171 | -6.43% |
| 22 Jul 2022 | 245.80 | 221.25 | 245.80 | 211.00 | 409 | 4.80% |
| 21 Jul 2022 | 234.55 | 230.05 | 239.05 | 230.05 | 10 | 4.55% |
| 20 Jul 2022 | 224.35 | 228.45 | 241.00 | 215.00 | 2988 | 4.81% |
| 19 Jul 2022 | 214.05 | 232.80 | 232.80 | 189.00 | 505 | 3.53% |
| 18 Jul 2022 | 206.75 | 248.80 | 248.80 | 186.00 | 568 | -2.48% |
| 15 Jul 2022 | 212.00 | 210.95 | 212.00 | 210.95 | 125 | -2.39% |
| 14 Jul 2022 | 217.20 | 217.20 | 217.20 | 217.20 | 9 | 2.02% |
| 13 Jul 2022 | 212.90 | 185.30 | 213.00 | 185.25 | 226 | -0.58% |
| 11 Jul 2022 | 214.15 | 191.05 | 217.95 | 191.05 | 678 | 4.36% |
| 08 Jul 2022 | 205.20 | 224.00 | 224.00 | 175.25 | 475 | 1.21% |
| 07 Jul 2022 | 202.75 | 195.05 | 216.75 | 185.55 | 1546 | 12.23% |
| 06 Jul 2022 | 180.65 | 192.05 | 208.80 | 179.00 | 313 | -2.48% |
| 05 Jul 2022 | 185.25 | 190.05 | 217.95 | 182.00 | 10303 | -5.07% |
| 04 Jul 2022 | 195.15 | 209.00 | 209.00 | 182.85 | 4 | 4.27% |
| 30 Jun 2022 | 187.15 | 185.00 | 204.95 | 174.00 | 145 | -13.40% |
