Dreamfolks Services Limited (NSE:DREAMFOLKS)
India · Delayed Price · Currency is INR 126.90
-2.54 (-1.96%)
Aug 5, 2025, 1:30 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 128.00 | 129.44 | 126.00 | 127.90 | 127.90 | -1.19% | 55,564 |
| Aug 4, 2025 | 136.80 | 136.80 | 128.36 | 129.44 | 129.44 | -3.89% | 123,197 |
| 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 |
| Jun 25, 2025 | 229.00 | 236.85 | 227.50 | 229.15 | 229.15 | 0.04% | 492,303 |
| Jun 24, 2025 | 227.25 | 234.65 | 227.00 | 229.05 | 229.05 | 2.30% | 462,118 |
| Jun 23, 2025 | 228.60 | 232.25 | 222.60 | 223.90 | 223.90 | -2.06% | 636,866 |
| Jun 20, 2025 | 230.00 | 251.80 | 220.30 | 228.60 | 228.60 | -3.16% | 4,569,509 |
| Jun 19, 2025 | 261.75 | 267.00 | 226.10 | 236.05 | 236.05 | -10.28% | 1,995,798 |
| Jun 18, 2025 | 267.00 | 268.75 | 261.00 | 263.10 | 263.10 | -1.90% | 94,999 |
| Jun 17, 2025 | 267.80 | 270.95 | 266.00 | 268.20 | 268.20 | -0.28% | 79,194 |
| Jun 16, 2025 | 272.00 | 276.85 | 264.40 | 268.95 | 268.95 | -1.12% | 185,096 |
| Jun 13, 2025 | 270.05 | 275.60 | 267.50 | 272.00 | 272.00 | -2.12% | 199,655 |
| Jun 12, 2025 | 276.05 | 291.50 | 273.20 | 277.90 | 277.90 | 1.46% | 570,248 |
| Jun 11, 2025 | 268.50 | 282.25 | 268.50 | 273.90 | 273.90 | 1.90% | 267,940 |
| Jun 10, 2025 | 271.95 | 275.70 | 267.00 | 268.80 | 268.80 | -1.07% | 141,420 |
| Jun 9, 2025 | 263.60 | 274.20 | 263.60 | 271.70 | 271.70 | 3.21% | 235,355 |
| Jun 6, 2025 | 262.60 | 267.00 | 259.85 | 263.25 | 263.25 | -0.27% | 109,110 |
| Jun 5, 2025 | 254.10 | 266.70 | 254.10 | 263.95 | 263.95 | 2.92% | 170,995 |
| Jun 4, 2025 | 255.55 | 258.20 | 253.00 | 256.45 | 256.45 | -0.16% | 72,873 |
| Jun 3, 2025 | 255.50 | 260.95 | 254.00 | 256.85 | 256.85 | -0.16% | 91,077 |
| Jun 2, 2025 | 256.95 | 259.20 | 253.50 | 257.25 | 257.25 | 0.15% | 101,684 |
| May 30, 2025 | 261.43 | 262.99 | 255.05 | 256.86 | 256.86 | -1.02% | 113,479 |
| May 29, 2025 | 258.99 | 265.00 | 257.25 | 259.52 | 259.52 | 0.59% | 137,198 |
| May 28, 2025 | 257.29 | 260.99 | 256.40 | 257.99 | 257.99 | 0.94% | 152,224 |