Dynamic Services & Security Limited (NSE:DYNAMIC)
India · Delayed Price · Currency is INR 119.90
+7.90 (7.05%)
Apr 8, 2026, 3:27 PM IST
NSE:DYNAMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 164.10 | 168.85 | 162.55 | 167.00 | 167.00 | 3.82% | 48,500 |
| Jun 19, 2026 | 146.80 | 162.20 | 146.80 | 160.85 | 160.85 | 4.11% | 16,000 |
| Jun 18, 2026 | 159.00 | 159.50 | 142.00 | 154.50 | 154.50 | 0.32% | 41,500 |
| Jun 17, 2026 | 157.95 | 157.95 | 154.00 | 154.00 | 154.00 | -0.90% | 6,000 |
| Jun 16, 2026 | 155.75 | 158.30 | 149.00 | 155.40 | 155.40 | 1.20% | 9,000 |
| Jun 15, 2026 | 148.00 | 156.95 | 142.30 | 153.55 | 153.55 | 4.28% | 31,500 |
| Jun 12, 2026 | 138.00 | 148.00 | 138.00 | 147.25 | 147.25 | 3.70% | 29,000 |
| Jun 11, 2026 | 155.00 | 155.00 | 141.00 | 142.00 | 142.00 | -8.39% | 19,000 |
| Jun 10, 2026 | 155.70 | 163.00 | 153.00 | 155.00 | 155.00 | 7.64% | 21,500 |
| Jun 9, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -3.49% | 20,000 |
| Jun 8, 2026 | 138.00 | 150.00 | 138.00 | 149.20 | 149.20 | -4.57% | 6,000 |
| Jun 5, 2026 | 151.85 | 156.35 | 151.85 | 156.35 | 156.35 | 2.46% | 1,000 |
| Jun 4, 2026 | 159.70 | 159.70 | 150.45 | 152.60 | 152.60 | -2.21% | 3,500 |
| Jun 3, 2026 | 161.95 | 161.95 | 147.50 | 156.05 | 156.05 | 1.04% | 14,500 |
| Jun 2, 2026 | 142.15 | 158.25 | 142.15 | 154.45 | 154.45 | 3.66% | 25,000 |
| Jun 1, 2026 | 154.95 | 154.95 | 146.05 | 149.00 | 149.00 | 4.20% | 11,500 |
| May 29, 2026 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.38% | 14,000 |
| May 27, 2026 | 142.90 | 145.00 | 126.00 | 141.05 | 141.05 | -1.36% | 22,000 |
| May 26, 2026 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 3.29% | 2,000 |
| May 25, 2026 | 136.30 | 138.95 | 136.30 | 138.45 | 138.45 | 5.09% | 7,000 |
| May 22, 2026 | 133.00 | 136.30 | 129.00 | 131.75 | 131.75 | 5.95% | 9,500 |
| May 21, 2026 | 114.70 | 127.70 | 114.70 | 124.35 | 124.35 | 10.48% | 17,000 |
| May 20, 2026 | 110.90 | 112.65 | 110.90 | 112.55 | 112.55 | -0.53% | 4,000 |
| May 19, 2026 | 112.95 | 115.00 | 109.20 | 113.15 | 113.15 | 6.75% | 5,500 |
| May 18, 2026 | 112.00 | 112.00 | 100.50 | 106.00 | 106.00 | -7.99% | 10,500 |
| May 15, 2026 | 119.65 | 125.85 | 115.00 | 115.20 | 115.20 | 0.17% | 13,500 |
| May 14, 2026 | 112.10 | 115.00 | 109.60 | 115.00 | 115.00 | - | 4,000 |
| May 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 500 |
| May 12, 2026 | 114.00 | 120.00 | 114.00 | 115.00 | 115.00 | 0.88% | 13,500 |
| May 11, 2026 | 115.50 | 115.50 | 107.45 | 114.00 | 114.00 | -5.16% | 22,500 |
| May 8, 2026 | 126.00 | 126.00 | 119.00 | 120.20 | 120.20 | -4.30% | 7,500 |
| May 7, 2026 | 130.30 | 130.30 | 125.00 | 125.60 | 125.60 | -8.85% | 9,000 |
| May 6, 2026 | 138.10 | 143.00 | 134.00 | 137.80 | 137.80 | -2.86% | 10,000 |
| May 5, 2026 | 143.00 | 143.95 | 141.50 | 141.85 | 141.85 | -0.84% | 6,500 |
| May 4, 2026 | 144.05 | 144.25 | 141.55 | 143.05 | 143.05 | -4.19% | 3,500 |
| Apr 30, 2026 | 143.80 | 149.30 | 143.80 | 149.30 | 149.30 | -1.09% | 2,000 |
| Apr 29, 2026 | 156.00 | 156.00 | 145.50 | 150.95 | 150.95 | 1.24% | 3,000 |
| Apr 28, 2026 | 150.00 | 150.00 | 140.25 | 149.10 | 149.10 | -2.80% | 12,000 |
| Apr 27, 2026 | 130.00 | 156.50 | 130.00 | 153.40 | 153.40 | 13.04% | 29,000 |
| Apr 24, 2026 | 138.00 | 138.00 | 130.00 | 135.70 | 135.70 | -1.67% | 4,000 |
| Apr 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.78% | 500 |
| Apr 22, 2026 | 141.95 | 142.00 | 141.95 | 141.95 | 141.95 | -0.04% | 2,000 |
| Apr 21, 2026 | 142.00 | 149.60 | 142.00 | 142.00 | 142.00 | -2.07% | 4,500 |
| Apr 20, 2026 | 156.45 | 156.45 | 133.10 | 145.00 | 145.00 | 1.79% | 7,000 |
| Apr 17, 2026 | 132.00 | 152.00 | 123.55 | 142.45 | 142.45 | 5.52% | 25,000 |
| Apr 16, 2026 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | -2.81% | 2,000 |
| Apr 15, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 1.61% | 500 |
| Apr 10, 2026 | 134.90 | 139.00 | 134.90 | 136.70 | 136.70 | 3.68% | 8,500 |
| Apr 9, 2026 | 122.00 | 132.50 | 120.00 | 131.85 | 131.85 | 9.97% | 21,000 |
| Apr 8, 2026 | 120.00 | 120.00 | 115.00 | 119.90 | 119.90 | 7.05% | 5,500 |