Dynamic Services & Security Limited (NSE:DYNAMIC)
India · Delayed Price · Currency is INR 128.90
+0.60 (0.47%)
At close: Sep 5, 2025
NSE:DYNAMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.70 | 134.70 | 126.35 | 128.90 | 128.90 | 0.47% | 6,500 |
| Sep 4, 2025 | 122.40 | 128.90 | 122.40 | 128.30 | 128.30 | 5.86% | 25,000 |
| Sep 3, 2025 | 120.10 | 122.65 | 118.55 | 121.20 | 121.20 | -0.25% | 8,500 |
| Sep 2, 2025 | 123.00 | 126.00 | 113.05 | 121.50 | 121.50 | -3.26% | 125,500 |
| Sep 1, 2025 | 129.00 | 129.00 | 122.55 | 125.60 | 125.60 | -0.95% | 33,000 |
| Aug 29, 2025 | 128.05 | 131.40 | 126.75 | 126.80 | 126.80 | 1.04% | 21,500 |
| Aug 28, 2025 | 129.00 | 134.50 | 123.25 | 125.50 | 125.50 | -2.64% | 32,000 |
| Aug 26, 2025 | 135.05 | 135.05 | 127.00 | 128.90 | 128.90 | -7.30% | 73,000 |
| Aug 25, 2025 | 144.00 | 144.80 | 137.70 | 139.05 | 139.05 | -6.33% | 56,500 |
| Aug 22, 2025 | 148.00 | 149.40 | 133.50 | 148.45 | 148.45 | 0.27% | 176,000 |
| Aug 21, 2025 | 146.05 | 150.10 | 145.00 | 148.05 | 148.05 | -0.64% | 12,000 |
| Aug 20, 2025 | 148.50 | 150.80 | 146.00 | 149.00 | 149.00 | 0.47% | 31,000 |
| Aug 19, 2025 | 146.00 | 151.85 | 146.00 | 148.30 | 148.30 | -2.18% | 17,500 |
| Aug 18, 2025 | 148.00 | 156.40 | 146.25 | 151.60 | 151.60 | 0.36% | 15,500 |
| Aug 14, 2025 | 153.10 | 153.30 | 148.00 | 151.05 | 151.05 | -2.45% | 12,000 |
| Aug 13, 2025 | 149.35 | 157.45 | 147.50 | 154.85 | 154.85 | 3.68% | 20,500 |
| Aug 12, 2025 | 152.50 | 152.50 | 145.00 | 149.35 | 149.35 | -2.96% | 10,500 |
| Aug 11, 2025 | 151.00 | 155.40 | 145.00 | 153.90 | 153.90 | -1.44% | 10,000 |
| Aug 8, 2025 | 158.90 | 161.90 | 153.70 | 156.15 | 156.15 | 4.24% | 38,000 |
| Aug 7, 2025 | 144.45 | 153.80 | 141.50 | 149.80 | 149.80 | 6.32% | 57,000 |
| Aug 6, 2025 | 137.50 | 141.75 | 137.40 | 140.90 | 140.90 | -0.60% | 10,000 |
| Aug 5, 2025 | 138.20 | 141.90 | 134.00 | 141.75 | 141.75 | 1.18% | 19,000 |
| Aug 4, 2025 | 139.80 | 143.05 | 130.00 | 140.10 | 140.10 | 2.83% | 41,500 |
| Aug 1, 2025 | 140.45 | 140.50 | 135.00 | 136.25 | 136.25 | -1.73% | 15,000 |
| Jul 31, 2025 | 139.55 | 142.00 | 137.30 | 138.65 | 138.65 | -0.64% | 8,500 |
| Jul 30, 2025 | 138.10 | 140.00 | 138.10 | 139.55 | 139.55 | -0.71% | 3,500 |
| Jul 29, 2025 | 140.95 | 142.95 | 136.60 | 140.55 | 140.55 | 0.43% | 22,000 |
| Jul 28, 2025 | 144.80 | 144.80 | 133.90 | 139.95 | 139.95 | -0.64% | 92,500 |
| Jul 25, 2025 | 140.00 | 141.00 | 138.45 | 140.85 | 140.85 | 0.93% | 13,500 |
| Jul 24, 2025 | 137.00 | 140.00 | 132.25 | 139.55 | 139.55 | 1.09% | 29,500 |
| Jul 23, 2025 | 136.00 | 138.25 | 132.90 | 138.05 | 138.05 | -0.07% | 20,000 |
| Jul 22, 2025 | 142.80 | 145.90 | 136.00 | 138.15 | 138.15 | -3.26% | 27,500 |
| Jul 21, 2025 | 141.10 | 146.95 | 141.10 | 142.80 | 142.80 | -2.82% | 9,000 |
| Jul 18, 2025 | 147.80 | 148.00 | 144.00 | 146.95 | 146.95 | -2.20% | 26,500 |
| Jul 17, 2025 | 151.00 | 151.00 | 144.35 | 150.25 | 150.25 | -0.43% | 18,000 |
| Jul 16, 2025 | 146.20 | 151.45 | 146.15 | 150.90 | 150.90 | 0.70% | 19,000 |
| Jul 15, 2025 | 143.35 | 150.50 | 140.95 | 149.85 | 149.85 | 4.53% | 35,500 |
| Jul 14, 2025 | 146.05 | 152.00 | 143.35 | 143.35 | 143.35 | -5.00% | 28,500 |
| Jul 11, 2025 | 151.00 | 153.00 | 148.10 | 150.90 | 150.90 | -0.59% | 22,000 |
| Jul 10, 2025 | 147.45 | 154.90 | 147.45 | 151.80 | 151.80 | 0.26% | 14,500 |
| Jul 9, 2025 | 152.10 | 153.95 | 150.65 | 151.40 | 151.40 | -1.50% | 8,000 |
| Jul 8, 2025 | 155.00 | 158.05 | 150.00 | 153.70 | 153.70 | 0.49% | 19,500 |
| Jul 7, 2025 | 150.85 | 153.00 | 146.65 | 152.95 | 152.95 | 1.49% | 13,500 |
| Jul 4, 2025 | 148.95 | 154.95 | 144.50 | 150.70 | 150.70 | 1.17% | 24,000 |
| Jul 3, 2025 | 144.95 | 149.40 | 139.35 | 148.95 | 148.95 | 4.60% | 32,500 |
| Jul 2, 2025 | 140.00 | 143.50 | 139.00 | 142.40 | 142.40 | -0.73% | 25,500 |
| Jul 1, 2025 | 141.75 | 143.55 | 139.00 | 143.45 | 143.45 | -0.45% | 5,500 |
| Jun 30, 2025 | 142.55 | 146.00 | 142.55 | 144.10 | 144.10 | -3.48% | 19,000 |
| Jun 27, 2025 | 139.20 | 153.30 | 138.70 | 149.30 | 149.30 | 2.26% | 216,000 |
| Jun 26, 2025 | 148.75 | 150.85 | 142.75 | 146.00 | 146.00 | -2.83% | 292,000 |