Dynamic Portfolio Management & Services Limited (BOM:530779)
India · Delayed Price · Currency is INR 23.10
0.00 (0.00%)
At close: Jan 23, 2026
BOM:530779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 24.47 | 24.47 | 23.40 | 23.41 | 23.41 | -4.80% | 359 |
| Jan 5, 2026 | 26.80 | 26.80 | 24.30 | 24.59 | 24.59 | -3.72% | 1,453 |
| Jan 2, 2026 | 24.35 | 25.55 | 24.29 | 25.54 | 25.54 | -0.08% | 792 |
| Dec 31, 2025 | 26.89 | 26.89 | 25.56 | 25.56 | 25.56 | -4.98% | 18 |
| Dec 30, 2025 | 26.93 | 26.93 | 24.37 | 26.90 | 26.90 | 4.87% | 9 |
| Dec 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 1 |
| Dec 26, 2025 | 28.33 | 28.33 | 25.65 | 25.65 | 25.65 | -4.96% | 411 |
| Dec 24, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.04% | 41 |
| Dec 23, 2025 | 27.87 | 29.20 | 27.00 | 27.00 | 27.00 | -3.12% | 890 |
| Dec 22, 2025 | 28.09 | 29.45 | 27.87 | 27.87 | 27.87 | -0.78% | 17 |
| Dec 19, 2025 | 27.00 | 28.69 | 27.00 | 28.09 | 28.09 | -1.16% | 306 |
| Dec 18, 2025 | 30.00 | 30.00 | 27.42 | 28.42 | 28.42 | -1.52% | 307 |
| Dec 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.95% | 25 |
| Dec 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.96% | 20 |
| Dec 15, 2025 | 27.50 | 27.50 | 24.89 | 26.20 | 26.20 | - | 154 |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 5 |
| Dec 11, 2025 | 25.01 | 26.22 | 23.76 | 26.20 | 26.20 | 4.84% | 861 |
| Dec 10, 2025 | 24.38 | 24.99 | 24.38 | 24.99 | 24.99 | -2.61% | 282 |
| Dec 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -5.00% | 132 |
| Dec 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -4.99% | 1 |
| Dec 5, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -4.98% | 100 |
| Dec 4, 2025 | 33.00 | 33.00 | 29.92 | 29.92 | 29.92 | -4.99% | 25 |
| Dec 3, 2025 | 33.58 | 33.58 | 31.49 | 31.49 | 31.49 | -1.56% | 29 |
| Dec 1, 2025 | 32.35 | 32.35 | 30.74 | 31.99 | 31.99 | -1.11% | 1,714 |
| Nov 28, 2025 | 32.45 | 32.45 | 30.97 | 32.35 | 32.35 | 4.46% | 21 |
| Nov 27, 2025 | 32.43 | 32.43 | 30.97 | 30.97 | 30.97 | 0.26% | 6 |
| Nov 26, 2025 | 32.48 | 32.48 | 30.89 | 30.89 | 30.89 | -0.16% | 30 |
| Nov 25, 2025 | 30.99 | 30.99 | 30.14 | 30.94 | 30.94 | -2.46% | 27 |
| Nov 24, 2025 | 31.66 | 33.45 | 31.66 | 31.72 | 31.72 | -0.81% | 29 |
| Nov 19, 2025 | 31.20 | 32.70 | 31.20 | 31.98 | 31.98 | 2.50% | 4 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.63% | 5 |
| Nov 17, 2025 | 31.38 | 32.90 | 29.82 | 29.82 | 29.82 | -4.97% | 646 |
| Nov 14, 2025 | 29.39 | 31.40 | 29.39 | 31.38 | 31.38 | 4.63% | 4,161 |
| Nov 13, 2025 | 30.34 | 30.34 | 29.99 | 29.99 | 29.99 | 3.77% | 5,009 |
| Nov 12, 2025 | 29.20 | 29.20 | 26.55 | 28.90 | 28.90 | 3.58% | 215 |
| Nov 11, 2025 | 25.27 | 27.90 | 25.27 | 27.90 | 27.90 | 4.89% | 4,672 |
| Nov 10, 2025 | 27.90 | 27.90 | 26.60 | 26.60 | 26.60 | -4.97% | 9 |
| Nov 7, 2025 | 28.30 | 28.30 | 27.99 | 27.99 | 27.99 | -1.13% | 37 |
| Nov 6, 2025 | 29.78 | 29.78 | 28.31 | 28.31 | 28.31 | -4.97% | 891 |
| Nov 4, 2025 | 32.89 | 32.89 | 29.79 | 29.79 | 29.79 | -4.98% | 395 |
| Oct 30, 2025 | 31.50 | 31.50 | 31.35 | 31.35 | 31.35 | 4.36% | 9 |
| Oct 29, 2025 | 30.05 | 30.05 | 30.04 | 30.04 | 30.04 | 3.12% | 12 |