Dynamic Portfolio Management & Services Limited (BOM:530779)
India · Delayed Price · Currency is INR 24.30
+1.12 (4.83%)
At close: Mar 27, 2026
BOM:530779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.94 | 24.30 | 22.94 | 24.30 | 24.30 | 4.83% | 2 |
| Mar 25, 2026 | 25.60 | 25.60 | 23.18 | 23.18 | 23.18 | -5.00% | 36 |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.90% | 4 |
| Mar 23, 2026 | 23.31 | 23.31 | 22.62 | 23.26 | 23.26 | 4.68% | 11 |
| Mar 20, 2026 | 24.54 | 24.54 | 22.22 | 22.22 | 22.22 | -4.96% | 8,407 |
| Mar 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -5.00% | 2 |
| Mar 17, 2026 | 26.15 | 27.15 | 24.61 | 24.61 | 24.61 | -4.98% | 5,006 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 5 |
| Mar 13, 2026 | 22.52 | 24.84 | 22.52 | 24.70 | 24.70 | 4.22% | 203 |
| Mar 12, 2026 | 23.70 | 26.15 | 23.70 | 23.70 | 23.70 | -4.97% | 5,650 |
| Mar 11, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.99% | 1 |
| Mar 10, 2026 | 29.00 | 29.00 | 26.25 | 26.25 | 26.25 | -4.99% | 4,269 |
| Mar 9, 2026 | 27.72 | 27.72 | 27.63 | 27.63 | 27.63 | 4.66% | 46 |
| Mar 6, 2026 | 26.41 | 26.41 | 24.30 | 26.40 | 26.40 | 4.93% | 128 |
| Mar 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.92% | 25 |
| Mar 4, 2026 | 25.87 | 25.87 | 23.98 | 23.98 | 23.98 | -4.99% | 79 |
| Mar 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 4.99% | 9 |
| Feb 27, 2026 | 23.53 | 24.80 | 22.46 | 24.04 | 24.04 | 1.69% | 1,012 |
| Feb 26, 2026 | 26.10 | 26.10 | 23.64 | 23.64 | 23.64 | -4.98% | 295 |
| Feb 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.48% | 5 |
| Feb 24, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -0.79% | 167 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.83% | 6 |
| Feb 20, 2026 | 26.50 | 26.50 | 24.04 | 24.04 | 24.04 | -4.98% | 543 |
| Feb 19, 2026 | 25.25 | 25.30 | 23.99 | 25.30 | 25.30 | 4.94% | 225 |
| Feb 18, 2026 | 24.36 | 25.50 | 24.11 | 24.11 | 24.11 | -1.03% | 345 |
| Feb 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 4.95% | 4 |
| Feb 16, 2026 | 22.74 | 23.85 | 21.61 | 23.21 | 23.21 | 2.07% | 285 |
| Feb 13, 2026 | 25.10 | 25.10 | 22.74 | 22.74 | 22.74 | -4.97% | 286 |
| Feb 12, 2026 | 24.05 | 24.05 | 23.93 | 23.93 | 23.93 | -0.50% | 13 |
| Feb 11, 2026 | 24.10 | 24.10 | 24.04 | 24.05 | 24.05 | 4.75% | 27 |
| Feb 10, 2026 | 22.96 | 23.85 | 22.96 | 22.96 | 22.96 | 0.48% | 588 |
| Feb 9, 2026 | 21.98 | 22.97 | 21.88 | 22.85 | 22.85 | 4.43% | 96 |
| Feb 6, 2026 | 20.86 | 21.88 | 20.86 | 21.88 | 21.88 | 4.89% | 503 |
| Feb 5, 2026 | 23.00 | 23.00 | 20.86 | 20.86 | 20.86 | -4.97% | 40 |
| Feb 4, 2026 | 21.55 | 21.99 | 20.92 | 21.95 | 21.95 | -0.18% | 57 |
| Feb 3, 2026 | 23.08 | 23.08 | 21.99 | 21.99 | 21.99 | - | 125 |
| Feb 2, 2026 | 20.89 | 22.79 | 20.89 | 21.99 | 21.99 | 0.05% | 120 |
| Feb 1, 2026 | 23.90 | 23.90 | 21.98 | 21.98 | 21.98 | -4.81% | 779 |
| Jan 30, 2026 | 23.50 | 23.50 | 21.32 | 23.09 | 23.09 | 2.90% | 331 |
| Jan 29, 2026 | 24.13 | 24.13 | 21.85 | 22.44 | 22.44 | -2.39% | 3,515 |
| Jan 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 4.74% | 50 |
| Jan 27, 2026 | 22.50 | 23.00 | 21.95 | 21.95 | 21.95 | -4.98% | 82,026 |
| Jan 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 100 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 75 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,433 |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.21% | 140 |
| Jan 14, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 4.99% | 6 |
| Jan 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.18% | 5 |
| Jan 12, 2026 | 22.35 | 22.42 | 22.35 | 22.36 | 22.36 | -4.93% | 9,116 |
| Jan 8, 2026 | 23.41 | 24.25 | 23.41 | 23.52 | 23.52 | 0.47% | 664 |