Dreamfolks Services Limited (BOM:543591)
India · Delayed Price · Currency is INR 66.73
+0.50 (0.75%)
At close: Sep 15, 2026
BOM:543591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 65.16 | 68.95 | 65.16 | 66.73 | 66.73 | 0.75% | 10,792 |
| Sep 11, 2026 | 72.00 | 72.00 | 64.61 | 66.23 | 66.23 | -1.16% | 4,341 |
| Sep 10, 2026 | 68.26 | 68.75 | 66.93 | 67.01 | 67.01 | -2.53% | 8,054 |
| Sep 9, 2026 | 64.00 | 70.55 | 63.84 | 68.75 | 68.75 | 4.75% | 23,989 |
| Sep 8, 2026 | 69.00 | 69.00 | 65.00 | 65.63 | 65.63 | -0.24% | 7,000 |
| Sep 7, 2026 | 67.00 | 67.00 | 65.43 | 65.79 | 65.79 | -1.26% | 1,908 |
| Sep 4, 2026 | 66.00 | 67.47 | 65.97 | 66.63 | 66.63 | 0.33% | 6,607 |
| Sep 3, 2026 | 68.00 | 68.00 | 65.90 | 66.41 | 66.41 | 0.03% | 3,574 |
| Sep 2, 2026 | 66.50 | 67.60 | 65.77 | 66.39 | 66.39 | -0.06% | 3,033 |
| Sep 1, 2026 | 66.02 | 67.39 | 66.02 | 66.43 | 66.43 | -1.51% | 6,084 |
| Aug 31, 2026 | 66.81 | 67.77 | 66.20 | 67.45 | 67.45 | 0.55% | 4,691 |
| Aug 28, 2026 | 69.70 | 69.70 | 66.81 | 67.08 | 67.08 | -0.75% | 5,510 |
| Aug 27, 2026 | 74.91 | 74.91 | 67.07 | 67.59 | 67.59 | -0.88% | 2,510 |
| Aug 26, 2026 | 66.77 | 69.80 | 66.77 | 68.19 | 68.19 | 1.19% | 3,560 |
| Aug 25, 2026 | 68.79 | 68.79 | 67.00 | 67.39 | 67.39 | -2.04% | 7,175 |
| Aug 24, 2026 | 69.39 | 70.56 | 68.20 | 68.79 | 68.79 | -0.75% | 10,021 |
| Aug 21, 2026 | 69.99 | 70.02 | 68.14 | 69.31 | 69.31 | 1.36% | 9,034 |
| Aug 20, 2026 | 64.91 | 68.70 | 64.91 | 68.38 | 68.38 | 4.60% | 19,396 |
| Aug 19, 2026 | 71.96 | 71.96 | 65.02 | 65.37 | 65.37 | -1.30% | 3,893 |
| Aug 18, 2026 | 65.00 | 67.97 | 65.00 | 66.23 | 66.23 | 0.64% | 9,623 |
| 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 |