Dreamfolks Services Limited (BOM:543591)
India · Delayed Price · Currency is INR 65.81
-0.91 (-1.36%)
At close: Aug 17, 2026
BOM:543591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 65.12 | 67.00 | 65.12 | 65.81 | 65.81 | -1.36% | 14,636 |
| Aug 14, 2026 | 65.03 | 67.55 | 65.03 | 66.72 | 66.72 | -2.83% | 8,982 |
| Aug 13, 2026 | 69.00 | 69.87 | 67.14 | 68.66 | 68.66 | -0.23% | 5,155 |
| Aug 12, 2026 | 69.35 | 69.70 | 68.02 | 68.82 | 68.82 | -0.12% | 2,945 |
| Aug 11, 2026 | 70.00 | 71.00 | 67.75 | 68.90 | 68.90 | -1.92% | 16,282 |
| Aug 10, 2026 | 67.64 | 71.28 | 67.64 | 70.25 | 70.25 | -0.85% | 7,913 |
| Aug 7, 2026 | 68.04 | 71.90 | 68.04 | 70.85 | 70.85 | 0.14% | 11,795 |
| Aug 6, 2026 | 68.70 | 71.17 | 68.00 | 70.75 | 70.75 | 1.95% | 13,478 |
| Aug 5, 2026 | 72.00 | 72.00 | 69.07 | 69.40 | 69.40 | -1.42% | 2,774 |
| Aug 4, 2026 | 68.00 | 73.92 | 66.51 | 70.40 | 70.40 | 4.11% | 44,181 |
| Aug 3, 2026 | 66.65 | 68.38 | 66.00 | 67.62 | 67.62 | 0.93% | 9,276 |
| Jul 31, 2026 | 66.00 | 67.29 | 66.00 | 67.00 | 67.00 | 0.36% | 2,125 |
| Jul 30, 2026 | 67.00 | 68.27 | 66.68 | 66.76 | 66.76 | -1.24% | 4,445 |
| Jul 29, 2026 | 67.51 | 68.38 | 66.85 | 67.60 | 67.60 | 0.84% | 4,431 |
| Jul 28, 2026 | 67.96 | 68.10 | 66.57 | 67.04 | 67.04 | -1.24% | 5,418 |
| Jul 27, 2026 | 68.11 | 68.11 | 67.36 | 67.88 | 67.88 | 1.36% | 1,865 |
| Jul 24, 2026 | 66.20 | 67.92 | 65.88 | 66.97 | 66.97 | 0.18% | 4,413 |
| Jul 23, 2026 | 66.99 | 67.88 | 66.44 | 66.85 | 66.85 | -0.82% | 2,656 |
| Jul 22, 2026 | 67.60 | 67.92 | 66.66 | 67.40 | 67.40 | -0.68% | 4,014 |
| Jul 21, 2026 | 66.00 | 68.89 | 66.00 | 67.86 | 67.86 | -0.95% | 4,945 |
| Jul 20, 2026 | 68.63 | 68.88 | 67.31 | 68.51 | 68.51 | -0.35% | 12,211 |
| Jul 17, 2026 | 68.50 | 70.20 | 68.27 | 68.75 | 68.75 | -0.33% | 4,766 |
| Jul 16, 2026 | 69.90 | 69.90 | 68.17 | 68.98 | 68.98 | 1.01% | 3,683 |
| Jul 15, 2026 | 69.02 | 69.17 | 67.54 | 68.29 | 68.29 | -0.57% | 4,590 |
| Jul 14, 2026 | 70.00 | 70.64 | 68.50 | 68.68 | 68.68 | -1.65% | 4,737 |
| Jul 13, 2026 | 71.69 | 71.69 | 67.80 | 69.83 | 69.83 | 0.34% | 4,376 |
| Jul 10, 2026 | 74.05 | 74.05 | 68.57 | 69.59 | 69.59 | 2.66% | 5,363 |
| Jul 9, 2026 | 67.77 | 68.79 | 67.08 | 67.79 | 67.79 | 1.27% | 10,083 |
| Jul 8, 2026 | 68.40 | 68.88 | 66.52 | 66.94 | 66.94 | -3.86% | 6,581 |
| Jul 7, 2026 | 70.35 | 71.70 | 68.66 | 69.63 | 69.63 | -2.94% | 12,487 |
| Jul 6, 2026 | 83.30 | 83.30 | 70.22 | 71.74 | 71.74 | 3.34% | 15,205 |
| Jul 3, 2026 | 70.71 | 71.89 | 69.24 | 69.42 | 69.42 | -1.42% | 8,238 |
| Jul 2, 2026 | 69.40 | 70.90 | 69.09 | 70.42 | 70.42 | 1.72% | 10,454 |
| Jul 1, 2026 | 68.22 | 69.79 | 68.10 | 69.23 | 69.23 | 1.64% | 11,951 |
| Jun 30, 2026 | 66.89 | 68.65 | 66.52 | 68.11 | 68.11 | 2.62% | 3,563 |
| Jun 29, 2026 | 67.21 | 67.67 | 66.28 | 66.37 | 66.37 | -1.54% | 3,132 |
| Jun 25, 2026 | 73.95 | 73.95 | 67.21 | 67.41 | 67.41 | -1.39% | 13,838 |
| Jun 24, 2026 | 70.63 | 71.00 | 68.30 | 68.36 | 68.36 | -1.56% | 3,944 |
| Jun 23, 2026 | 71.00 | 71.85 | 69.20 | 69.44 | 69.44 | -2.28% | 16,032 |
| Jun 22, 2026 | 70.01 | 71.64 | 70.01 | 71.06 | 71.06 | 0.35% | 9,630 |
| Jun 19, 2026 | 71.88 | 72.92 | 70.65 | 70.81 | 70.81 | -0.99% | 7,553 |
| Jun 18, 2026 | 72.11 | 72.61 | 71.36 | 71.52 | 71.52 | -1.07% | 3,841 |
| Jun 17, 2026 | 74.60 | 75.50 | 72.07 | 72.29 | 72.29 | -1.90% | 12,293 |
| Jun 16, 2026 | 75.00 | 75.01 | 73.17 | 73.69 | 73.69 | 1.33% | 12,685 |
| Jun 15, 2026 | 72.98 | 75.21 | 71.00 | 72.72 | 72.72 | 4.21% | 17,468 |
| Jun 12, 2026 | 67.16 | 70.23 | 67.16 | 69.78 | 69.78 | 4.41% | 16,134 |
| Jun 11, 2026 | 68.99 | 68.99 | 66.66 | 66.83 | 66.83 | -1.86% | 7,621 |
| Jun 10, 2026 | 72.99 | 72.99 | 67.85 | 68.10 | 68.10 | -2.51% | 18,861 |
| Jun 9, 2026 | 74.99 | 74.99 | 68.46 | 69.85 | 69.85 | -3.79% | 20,391 |
| Jun 8, 2026 | 71.00 | 73.58 | 71.00 | 72.60 | 72.60 | -1.33% | 8,700 |