Dreamfolks Services Limited (BOM:543591)
India · Delayed Price · Currency is INR 127.45
-3.45 (-2.64%)
At close: Nov 4, 2025
Dreamfolks Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 130.05 | 131.95 | 127.10 | 127.45 | 127.45 | -2.64% | 8,960 |
| Nov 3, 2025 | 127.85 | 133.20 | 126.75 | 130.90 | 130.90 | 1.87% | 6,601 |
| Oct 31, 2025 | 129.10 | 129.60 | 127.90 | 128.50 | 128.50 | -0.81% | 6,539 |
| Oct 30, 2025 | 127.00 | 130.00 | 127.00 | 129.55 | 129.55 | 0.23% | 5,986 |
| Oct 29, 2025 | 126.05 | 131.50 | 126.00 | 129.25 | 129.25 | 1.57% | 13,856 |
| Oct 28, 2025 | 129.10 | 129.50 | 127.00 | 127.25 | 127.25 | -0.97% | 5,406 |
| Oct 27, 2025 | 131.40 | 131.50 | 128.15 | 128.50 | 128.50 | -0.39% | 11,151 |
| Oct 24, 2025 | 134.70 | 134.70 | 128.35 | 129.00 | 129.00 | -1.64% | 14,212 |
| Oct 23, 2025 | 133.00 | 133.95 | 130.25 | 131.15 | 131.15 | -1.21% | 8,577 |
| Oct 21, 2025 | 127.25 | 134.80 | 127.25 | 132.75 | 132.75 | 2.27% | 10,786 |
| Oct 20, 2025 | 131.05 | 135.40 | 128.15 | 129.80 | 129.80 | -0.27% | 18,411 |
| Oct 17, 2025 | 135.00 | 139.00 | 129.30 | 130.15 | 130.15 | -3.56% | 35,709 |
| Oct 16, 2025 | 137.05 | 139.65 | 134.45 | 134.95 | 134.95 | -1.50% | 28,892 |
| Oct 15, 2025 | 152.30 | 155.20 | 136.30 | 137.00 | 137.00 | -9.48% | 128,460 |
| Oct 14, 2025 | 148.35 | 159.90 | 146.90 | 151.35 | 151.35 | 4.09% | 142,666 |
| Oct 13, 2025 | 132.40 | 149.50 | 129.05 | 145.40 | 145.40 | 14.90% | 397,346 |
| Oct 10, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 4.98% | 34,350 |
| Oct 9, 2025 | 120.50 | 120.55 | 117.05 | 120.55 | 120.55 | 4.96% | 49,329 |
| Oct 8, 2025 | 109.60 | 114.85 | 107.50 | 114.85 | 114.85 | 4.98% | 39,401 |
| Oct 7, 2025 | 102.50 | 109.40 | 100.15 | 109.40 | 109.40 | 4.99% | 21,839 |
| Oct 6, 2025 | 111.85 | 111.85 | 102.20 | 104.20 | 104.20 | -2.80% | 13,262 |
| Oct 3, 2025 | 104.00 | 107.20 | 103.95 | 107.20 | 107.20 | 5.00% | 8,700 |
| Oct 1, 2025 | 105.75 | 105.75 | 100.80 | 102.10 | 102.10 | -0.63% | 9,570 |
| Sep 30, 2025 | 99.50 | 105.95 | 99.50 | 102.75 | 102.75 | 1.28% | 10,595 |
| Sep 29, 2025 | 99.20 | 105.85 | 99.20 | 101.45 | 101.45 | -1.65% | 18,772 |
| Sep 26, 2025 | 103.35 | 105.15 | 101.85 | 103.15 | 103.15 | -3.78% | 41,442 |
| Sep 25, 2025 | 106.30 | 110.70 | 106.30 | 107.20 | 107.20 | -4.07% | 41,614 |
| Sep 24, 2025 | 101.45 | 112.05 | 101.45 | 111.75 | 111.75 | 4.68% | 259,182 |
| Sep 23, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -4.98% | 7,857 |
| Sep 22, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -4.99% | 17,868 |
| Sep 19, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -4.98% | 39,226 |
| Sep 18, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 36,356 |
| Sep 17, 2025 | 131.00 | 135.25 | 131.00 | 131.00 | 131.00 | -4.97% | 67,156 |
| Sep 16, 2025 | 136.50 | 138.80 | 136.50 | 137.85 | 137.85 | 0.33% | 16,364 |
| Sep 15, 2025 | 136.10 | 139.40 | 136.10 | 137.40 | 137.40 | 0.44% | 5,170 |
| Sep 12, 2025 | 139.50 | 140.80 | 136.00 | 136.80 | 136.80 | -1.94% | 25,420 |
| Sep 11, 2025 | 137.80 | 140.00 | 136.00 | 139.50 | 139.50 | 1.23% | 6,704 |
| Sep 10, 2025 | 136.20 | 139.90 | 135.00 | 137.80 | 137.80 | -0.72% | 31,496 |
| Sep 9, 2025 | 136.00 | 139.95 | 136.00 | 138.80 | 138.80 | 0.33% | 13,020 |
| Sep 8, 2025 | 138.65 | 143.55 | 136.10 | 138.35 | 138.35 | -0.54% | 8,173 |
| Sep 5, 2025 | 135.60 | 142.00 | 135.60 | 139.10 | 139.10 | -0.47% | 18,397 |
| Sep 4, 2025 | 137.55 | 144.00 | 137.55 | 139.75 | 139.75 | 1.56% | 11,733 |
| Sep 3, 2025 | 136.55 | 142.00 | 136.00 | 137.60 | 137.60 | -1.11% | 7,645 |
| Sep 2, 2025 | 133.50 | 143.00 | 133.50 | 139.15 | 139.15 | 1.68% | 20,670 |
| Sep 1, 2025 | 133.30 | 140.10 | 132.60 | 136.85 | 136.85 | -1.86% | 37,692 |
| Aug 29, 2025 | 138.00 | 143.10 | 136.00 | 139.45 | 139.45 | 0.69% | 21,124 |
| Aug 28, 2025 | 142.00 | 142.40 | 134.70 | 138.50 | 138.50 | -2.29% | 15,352 |
| Aug 26, 2025 | 153.00 | 153.00 | 141.15 | 141.75 | 141.75 | -4.58% | 23,909 |
| Aug 25, 2025 | 154.10 | 154.10 | 147.10 | 148.55 | 148.55 | -3.60% | 11,529 |
| Aug 22, 2025 | 154.85 | 156.00 | 148.20 | 154.10 | 154.10 | -0.19% | 39,164 |