Dynamic Portfolio Management & Services Limited (BOM:530779)
India · Delayed Price · Currency is INR 19.21
0.00 (0.00%)
At close: May 29, 2026
BOM:530779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 100 |
| May 25, 2026 | 20.16 | 20.16 | 18.25 | 19.21 | 19.21 | 0.05% | 575 |
| May 22, 2026 | 19.05 | 21.05 | 19.05 | 19.20 | 19.20 | -4.24% | 1,646 |
| May 21, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -4.61% | 3,713 |
| May 20, 2026 | 23.22 | 23.22 | 21.02 | 21.02 | 21.02 | -4.97% | 9,203 |
| May 19, 2026 | 23.28 | 23.28 | 22.12 | 22.12 | 22.12 | -4.98% | 202 |
| May 18, 2026 | 24.50 | 24.50 | 23.28 | 23.28 | 23.28 | -4.98% | 1,345 |
| May 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.11% | 4 |
| May 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.98% | 1 |
| May 8, 2026 | 24.55 | 25.50 | 24.55 | 25.50 | 25.50 | 3.83% | 25 |
| May 7, 2026 | 25.75 | 25.75 | 24.56 | 24.56 | 24.56 | -0.04% | 134 |
| May 6, 2026 | 25.04 | 25.04 | 24.57 | 24.57 | 24.57 | 2.98% | 19 |
| May 5, 2026 | 23.90 | 23.90 | 23.86 | 23.86 | 23.86 | 4.15% | 511 |
| May 4, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -4.98% | 1,903 |
| Apr 30, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -4.97% | 3,759 |
| Apr 28, 2026 | 25.57 | 25.57 | 25.37 | 25.37 | 25.37 | 2.42% | 53 |
| Apr 27, 2026 | 26.00 | 26.00 | 23.56 | 24.77 | 24.77 | -0.12% | 25 |
| Apr 24, 2026 | 25.00 | 25.00 | 22.80 | 24.80 | 24.80 | 3.51% | 221 |
| Apr 23, 2026 | 23.98 | 23.98 | 23.96 | 23.96 | 23.96 | 4.67% | 39 |
| Apr 21, 2026 | 20.75 | 22.89 | 20.75 | 22.89 | 22.89 | 4.81% | 2,709 |
| Apr 17, 2026 | 21.15 | 21.98 | 21.15 | 21.84 | 21.84 | 3.26% | 35 |
| Apr 16, 2026 | 21.99 | 21.99 | 21.15 | 21.15 | 21.15 | - | 605 |
| Apr 15, 2026 | 21.15 | 21.15 | 19.17 | 21.15 | 21.15 | 4.96% | 2,346 |
| Apr 13, 2026 | 20.07 | 22.16 | 20.07 | 20.15 | 20.15 | -4.59% | 682 |
| Apr 10, 2026 | 22.67 | 23.00 | 21.12 | 21.12 | 21.12 | -4.99% | 3,727 |
| Apr 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -5.00% | 1,507 |
| Apr 8, 2026 | 21.61 | 23.49 | 21.61 | 23.40 | 23.40 | 2.90% | 1,761 |
| Apr 7, 2026 | 25.12 | 25.12 | 22.74 | 22.74 | 22.74 | -4.97% | 10,079 |
| Apr 6, 2026 | 21.85 | 24.12 | 21.85 | 23.93 | 23.93 | 4.09% | 4,131 |
| Apr 2, 2026 | 22.99 | 25.35 | 22.99 | 22.99 | 22.99 | -4.96% | 2,788 |
| Apr 1, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 4.76% | 102 |
| Mar 30, 2026 | 23.50 | 23.50 | 23.09 | 23.09 | 23.09 | -4.98% | 1,073 |
| 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 |