Dreamfolks Services Limited (BOM:543591)
India · Delayed Price · Currency is INR 136.80
-2.70 (-1.94%)
At close: Sep 12, 2025
Dreamfolks Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 152.00 | 154.40 | 150.00 | 154.40 | 154.40 | 5.00% | 130,160 |
| Aug 20, 2025 | 138.10 | 148.10 | 138.10 | 147.05 | 147.05 | 2.80% | 20,674 |
| Aug 19, 2025 | 145.00 | 149.50 | 141.00 | 143.05 | 143.05 | -2.02% | 10,828 |
| Aug 18, 2025 | 147.00 | 152.80 | 145.95 | 146.00 | 146.00 | -4.95% | 37,563 |
| Aug 14, 2025 | 158.60 | 158.60 | 143.50 | 153.60 | 153.60 | 1.69% | 41,626 |
| Aug 13, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 4.97% | 2,440 |
| Aug 12, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 5.00% | 3,209 |
| Aug 11, 2025 | 131.95 | 137.05 | 126.10 | 137.05 | 137.05 | 4.98% | 36,083 |
| Aug 8, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 4.99% | 1,974 |
| Aug 7, 2025 | 127.70 | 130.00 | 122.25 | 124.35 | 124.35 | -2.62% | 36,918 |
| Aug 6, 2025 | 123.50 | 133.70 | 123.50 | 127.70 | 127.70 | 0.12% | 47,397 |
| Aug 5, 2025 | 127.10 | 129.00 | 125.00 | 127.55 | 127.55 | -1.32% | 11,848 |
| Aug 4, 2025 | 132.50 | 135.90 | 128.45 | 129.25 | 129.25 | -4.40% | 55,014 |
| Aug 1, 2025 | 136.25 | 140.00 | 133.60 | 135.20 | 135.20 | -1.78% | 27,798 |
| Jul 31, 2025 | 134.80 | 141.00 | 134.80 | 137.65 | 137.65 | -1.36% | 7,277 |
| Jul 30, 2025 | 143.00 | 144.25 | 136.80 | 139.55 | 139.55 | -1.66% | 21,629 |
| Jul 29, 2025 | 142.50 | 144.50 | 137.50 | 141.90 | 141.90 | -1.08% | 23,520 |
| Jul 28, 2025 | 146.00 | 149.85 | 141.25 | 143.45 | 143.45 | -2.32% | 29,848 |
| Jul 25, 2025 | 146.80 | 148.60 | 144.00 | 146.85 | 146.85 | 0.03% | 28,356 |
| Jul 24, 2025 | 143.90 | 149.90 | 143.50 | 146.80 | 146.80 | 1.63% | 45,543 |
| Jul 23, 2025 | 140.10 | 145.40 | 138.60 | 144.45 | 144.45 | -0.96% | 116,217 |
| Jul 22, 2025 | 152.00 | 152.90 | 145.00 | 145.85 | 145.85 | -4.27% | 67,484 |
| Jul 21, 2025 | 155.50 | 158.30 | 151.00 | 152.35 | 152.35 | -3.05% | 23,955 |
| Jul 18, 2025 | 158.10 | 159.50 | 155.00 | 157.15 | 157.15 | -0.60% | 14,766 |
| Jul 17, 2025 | 154.10 | 161.30 | 154.10 | 158.10 | 158.10 | -0.28% | 40,476 |
| Jul 16, 2025 | 161.75 | 162.40 | 156.70 | 158.55 | 158.55 | -2.97% | 48,094 |
| Jul 15, 2025 | 154.35 | 163.65 | 154.10 | 163.40 | 163.40 | 4.81% | 136,213 |
| Jul 14, 2025 | 157.00 | 159.90 | 153.00 | 155.90 | 155.90 | -2.04% | 29,508 |
| Jul 11, 2025 | 159.00 | 163.50 | 155.00 | 159.15 | 159.15 | -2.18% | 170,970 |
| Jul 10, 2025 | 163.55 | 170.25 | 161.60 | 162.70 | 162.70 | -2.16% | 194,857 |
| Jul 9, 2025 | 175.70 | 175.70 | 164.55 | 166.30 | 166.30 | -5.99% | 419,065 |
| Jul 8, 2025 | 177.30 | 179.35 | 168.20 | 176.90 | 176.90 | -1.31% | 389,639 |
| Jul 7, 2025 | 188.50 | 188.65 | 177.60 | 179.25 | 179.25 | -6.10% | 248,161 |
| Jul 4, 2025 | 217.35 | 220.00 | 186.45 | 190.90 | 190.90 | -12.13% | 325,625 |
| Jul 3, 2025 | 223.20 | 228.10 | 211.00 | 217.25 | 217.25 | -3.21% | 302,911 |