Dreamfolks Services Limited (NSE:DREAMFOLKS)
India · Delayed Price · Currency is INR 111.45
-0.82 (-0.73%)
Dec 24, 2025, 3:29 PM IST
Dreamfolks Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 112.27 | 114.09 | 110.05 | 110.69 | 110.69 | -1.41% | 105,548 |
| Dec 23, 2025 | 113.40 | 115.59 | 111.48 | 112.27 | 112.27 | 0.27% | 118,837 |
| Dec 22, 2025 | 111.72 | 113.45 | 111.51 | 111.97 | 111.97 | 0.61% | 78,491 |
| Dec 19, 2025 | 109.56 | 112.00 | 108.43 | 111.29 | 111.29 | 2.09% | 81,487 |
| Dec 18, 2025 | 110.46 | 111.19 | 108.40 | 109.01 | 109.01 | -1.31% | 65,070 |
| Dec 17, 2025 | 112.90 | 113.58 | 110.00 | 110.46 | 110.46 | -1.92% | 64,614 |
| Dec 16, 2025 | 112.20 | 113.99 | 112.08 | 112.62 | 112.62 | -1.13% | 66,105 |
| Dec 15, 2025 | 112.02 | 115.30 | 110.75 | 113.91 | 113.91 | 1.69% | 97,634 |
| Dec 12, 2025 | 113.54 | 113.54 | 111.73 | 112.02 | 112.02 | -0.57% | 58,443 |
| Dec 11, 2025 | 111.90 | 114.26 | 109.16 | 112.66 | 112.66 | 1.98% | 129,043 |
| Dec 10, 2025 | 112.70 | 114.50 | 109.25 | 110.47 | 110.47 | -1.10% | 87,350 |
| Dec 9, 2025 | 109.32 | 112.36 | 107.51 | 111.70 | 111.70 | 1.35% | 135,777 |
| Dec 8, 2025 | 113.98 | 116.29 | 109.24 | 110.21 | 110.21 | -3.15% | 136,146 |
| Dec 5, 2025 | 116.88 | 117.76 | 113.40 | 113.79 | 113.79 | -1.68% | 97,666 |
| Dec 4, 2025 | 117.38 | 118.31 | 114.81 | 115.73 | 115.73 | -1.41% | 125,917 |
| Dec 3, 2025 | 121.00 | 121.00 | 116.61 | 117.38 | 117.38 | -3.17% | 104,821 |
| Dec 2, 2025 | 122.88 | 122.89 | 120.64 | 121.22 | 121.22 | -1.35% | 101,467 |
| Dec 1, 2025 | 121.64 | 126.98 | 120.21 | 122.88 | 122.88 | 2.00% | 375,105 |
| Nov 28, 2025 | 121.13 | 122.18 | 120.00 | 120.47 | 120.47 | 0.24% | 98,058 |
| Nov 27, 2025 | 118.60 | 123.26 | 118.60 | 120.18 | 120.18 | -1.89% | 247,340 |
| Nov 26, 2025 | 125.35 | 125.35 | 121.93 | 122.50 | 122.50 | -1.01% | 98,889 |
| Nov 25, 2025 | 122.64 | 124.59 | 120.10 | 123.75 | 123.75 | 1.41% | 132,632 |
| Nov 24, 2025 | 119.99 | 124.57 | 119.78 | 122.03 | 122.03 | 1.89% | 335,835 |
| Nov 21, 2025 | 118.50 | 127.90 | 117.92 | 119.77 | 119.77 | 1.15% | 453,446 |
| Nov 20, 2025 | 121.21 | 121.21 | 118.01 | 118.41 | 118.41 | -1.58% | 129,884 |
| Nov 19, 2025 | 123.50 | 123.50 | 119.70 | 120.31 | 120.31 | -1.39% | 133,122 |
| Nov 18, 2025 | 124.02 | 124.02 | 121.30 | 122.01 | 122.01 | -0.84% | 107,645 |
| Nov 17, 2025 | 120.45 | 126.19 | 120.00 | 123.04 | 123.04 | 2.15% | 308,795 |
| Nov 14, 2025 | 127.00 | 127.82 | 117.07 | 120.45 | 120.45 | -4.53% | 553,978 |
| Nov 13, 2025 | 128.73 | 129.10 | 124.96 | 126.17 | 126.17 | -1.21% | 162,737 |
| Nov 12, 2025 | 130.10 | 131.67 | 126.98 | 127.71 | 127.71 | -1.57% | 193,635 |
| Nov 11, 2025 | 135.76 | 137.56 | 128.32 | 129.75 | 129.75 | -3.66% | 398,401 |
| Nov 10, 2025 | 122.00 | 140.42 | 121.38 | 134.68 | 134.68 | 10.29% | 2,509,709 |
| Nov 7, 2025 | 116.00 | 123.45 | 116.00 | 122.11 | 122.11 | -1.61% | 133,297 |
| Nov 6, 2025 | 127.42 | 127.95 | 123.71 | 124.11 | 124.11 | -2.60% | 86,705 |
| Nov 4, 2025 | 130.50 | 132.00 | 127.00 | 127.42 | 127.42 | -2.55% | 123,247 |
| Nov 3, 2025 | 128.00 | 133.00 | 126.69 | 130.76 | 130.76 | 1.91% | 135,075 |
| Oct 31, 2025 | 129.00 | 129.84 | 127.80 | 128.31 | 128.31 | -0.77% | 89,955 |
| Oct 30, 2025 | 129.50 | 130.05 | 127.38 | 129.30 | 129.30 | 0.03% | 117,247 |
| Oct 29, 2025 | 127.17 | 131.45 | 125.52 | 129.26 | 129.26 | 1.64% | 186,941 |
| Oct 28, 2025 | 128.60 | 129.79 | 127.00 | 127.17 | 127.17 | -1.11% | 85,833 |
| Oct 27, 2025 | 129.50 | 131.80 | 128.01 | 128.60 | 128.60 | -0.17% | 128,422 |
| Oct 24, 2025 | 131.25 | 131.90 | 128.30 | 128.82 | 128.82 | -1.80% | 148,029 |
| Oct 23, 2025 | 134.50 | 134.50 | 130.11 | 131.18 | 131.18 | -1.16% | 181,080 |
| Oct 21, 2025 | 130.02 | 134.00 | 130.02 | 132.72 | 132.72 | 2.08% | 100,211 |
| Oct 20, 2025 | 131.50 | 135.29 | 127.61 | 130.02 | 130.02 | -0.46% | 272,094 |
| Oct 17, 2025 | 134.15 | 139.03 | 129.00 | 130.62 | 130.62 | -3.22% | 333,360 |
| Oct 16, 2025 | 137.60 | 139.74 | 134.25 | 134.97 | 134.97 | -1.40% | 263,135 |
| Oct 15, 2025 | 152.64 | 154.00 | 136.00 | 136.88 | 136.88 | -8.98% | 1,048,279 |
| Oct 14, 2025 | 148.00 | 160.00 | 147.00 | 150.38 | 150.38 | 3.38% | 1,862,462 |