Dreamfolks Services Limited (NSE:DREAMFOLKS)
India · Delayed Price · Currency is INR 137.85
-2.42 (-1.73%)
Sep 8, 2025, 3:30 PM IST
Dreamfolks Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 136.00 | 144.90 | 136.00 | 140.27 | 140.27 | 0.63% | 46,289 |
| Sep 4, 2025 | 141.40 | 143.50 | 137.91 | 139.39 | 139.39 | -0.15% | 80,167 |
| Sep 3, 2025 | 139.33 | 141.90 | 138.20 | 139.60 | 139.60 | 0.19% | 48,413 |
| Sep 2, 2025 | 137.00 | 141.00 | 134.30 | 139.33 | 139.33 | 2.30% | 54,915 |
| Sep 1, 2025 | 133.60 | 138.95 | 132.60 | 136.20 | 136.20 | -2.25% | 91,096 |
| Aug 29, 2025 | 136.58 | 141.00 | 136.58 | 139.34 | 139.34 | 2.02% | 51,480 |
| Aug 28, 2025 | 141.98 | 142.85 | 134.79 | 136.58 | 136.58 | -3.74% | 149,594 |
| Aug 26, 2025 | 147.10 | 147.11 | 141.21 | 141.89 | 141.89 | -4.55% | 182,330 |
| Aug 25, 2025 | 154.00 | 154.00 | 146.90 | 148.65 | 148.65 | -3.56% | 92,205 |
| Aug 22, 2025 | 153.97 | 157.00 | 148.15 | 154.13 | 154.13 | 0.02% | 156,977 |
| Aug 21, 2025 | 149.50 | 154.10 | 149.50 | 154.10 | 154.10 | 4.99% | 196,324 |
| Aug 20, 2025 | 142.49 | 148.00 | 141.00 | 146.77 | 146.77 | 3.00% | 123,408 |
| Aug 19, 2025 | 146.99 | 149.30 | 140.00 | 142.49 | 142.49 | -2.68% | 120,257 |
| Aug 18, 2025 | 151.56 | 151.56 | 145.14 | 146.41 | 146.41 | -4.17% | 118,257 |
| Aug 14, 2025 | 159.28 | 159.28 | 144.11 | 152.78 | 152.78 | 0.71% | 373,216 |
| Aug 13, 2025 | 151.70 | 151.70 | 151.00 | 151.70 | 151.70 | 5.00% | 113,625 |
| Aug 12, 2025 | 144.48 | 144.48 | 143.00 | 144.48 | 144.48 | 5.00% | 97,098 |
| Aug 11, 2025 | 131.05 | 137.60 | 125.00 | 137.60 | 137.60 | 5.00% | 204,102 |
| Aug 8, 2025 | 131.05 | 131.05 | 130.55 | 131.05 | 131.05 | 5.00% | 419,131 |
| Aug 7, 2025 | 127.54 | 130.70 | 123.00 | 124.81 | 124.81 | -2.14% | 132,175 |
| Aug 6, 2025 | 127.08 | 133.43 | 126.20 | 127.54 | 127.54 | 0.36% | 180,616 |
| Aug 5, 2025 | 128.00 | 129.44 | 125.50 | 127.08 | 127.08 | -1.82% | 108,223 |
| Aug 4, 2025 | 136.80 | 136.80 | 128.36 | 129.44 | 129.44 | -3.89% | 123,221 |
| Aug 1, 2025 | 137.50 | 139.49 | 133.00 | 134.68 | 134.68 | -1.91% | 87,151 |
| Jul 31, 2025 | 139.00 | 141.00 | 135.00 | 137.30 | 137.30 | -2.06% | 95,240 |
| Jul 30, 2025 | 142.99 | 143.50 | 140.00 | 140.19 | 140.19 | -0.81% | 65,008 |
| Jul 29, 2025 | 143.60 | 146.00 | 140.00 | 141.34 | 141.34 | -1.35% | 69,472 |
| Jul 28, 2025 | 150.00 | 150.00 | 140.00 | 143.28 | 143.28 | -2.10% | 94,723 |
| Jul 25, 2025 | 149.00 | 149.00 | 142.00 | 146.35 | 146.35 | 0.43% | 111,195 |
| Jul 24, 2025 | 144.15 | 149.99 | 143.10 | 145.73 | 145.73 | 1.96% | 176,440 |
| Jul 23, 2025 | 144.82 | 145.00 | 139.80 | 142.93 | 142.93 | -1.71% | 232,855 |
| Jul 22, 2025 | 151.76 | 152.89 | 145.00 | 145.42 | 145.42 | -4.18% | 274,273 |
| Jul 21, 2025 | 157.89 | 158.00 | 151.00 | 151.76 | 151.76 | -3.88% | 295,032 |
| Jul 18, 2025 | 158.00 | 161.38 | 155.00 | 157.89 | 157.89 | -0.14% | 123,957 |
| Jul 17, 2025 | 157.90 | 161.50 | 156.86 | 158.11 | 158.11 | 0.13% | 201,770 |
| Jul 16, 2025 | 161.60 | 161.60 | 155.60 | 157.90 | 157.90 | -2.79% | 149,839 |
| Jul 15, 2025 | 154.80 | 162.47 | 154.80 | 162.43 | 162.43 | 4.97% | 440,719 |
| Jul 14, 2025 | 153.60 | 158.75 | 153.00 | 154.74 | 154.74 | -3.50% | 267,753 |
| Jul 11, 2025 | 161.00 | 163.90 | 156.00 | 160.35 | 160.35 | -1.29% | 311,016 |
| Jul 10, 2025 | 164.00 | 169.89 | 161.56 | 162.44 | 162.44 | -2.32% | 1,595,057 |
| Jul 9, 2025 | 174.90 | 175.39 | 164.40 | 166.29 | 166.29 | -5.94% | 2,782,171 |
| Jul 8, 2025 | 178.33 | 179.78 | 168.11 | 176.79 | 176.79 | -1.36% | 3,194,575 |
| Jul 7, 2025 | 188.99 | 189.00 | 178.01 | 179.23 | 179.23 | -6.15% | 3,863,773 |
| Jul 4, 2025 | 217.58 | 220.59 | 186.00 | 190.98 | 190.98 | -12.23% | 4,844,447 |
| Jul 3, 2025 | 224.38 | 228.30 | 211.05 | 217.58 | 217.58 | -3.03% | 1,844,803 |
| Jul 2, 2025 | 227.70 | 233.48 | 222.32 | 224.38 | 224.38 | -5.14% | 1,080,148 |
| Jul 1, 2025 | 237.34 | 239.00 | 233.35 | 236.55 | 236.55 | -0.34% | 178,835 |
| Jun 30, 2025 | 236.00 | 239.00 | 233.10 | 237.35 | 237.35 | 2.62% | 382,334 |
| Jun 27, 2025 | 229.10 | 234.85 | 229.10 | 231.30 | 231.30 | 0.61% | 195,603 |
| Jun 26, 2025 | 228.10 | 234.50 | 227.60 | 229.90 | 229.90 | 0.33% | 263,893 |