Dynamic Services & Security Limited (NSE:DYNAMIC)
India · Delayed Price · Currency is INR 123.95
+3.95 (3.29%)
At close: Oct 27, 2026
NSE:DYNAMIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 120.00 | 126.95 | 118.70 | 123.95 | 123.95 | 3.29% | 5,000 |
| Oct 26, 2026 | 117.65 | 120.00 | 111.00 | 120.00 | 120.00 | 2.00% | 12,500 |
| Oct 23, 2026 | 116.00 | 121.90 | 109.00 | 117.65 | 117.65 | -1.13% | 4,000 |
| Oct 22, 2026 | 118.00 | 122.75 | 118.00 | 119.00 | 119.00 | 2.28% | 5,000 |
| Oct 21, 2026 | 122.00 | 129.40 | 115.75 | 116.35 | 116.35 | -4.63% | 10,500 |
| Oct 16, 2026 | 117.25 | 122.00 | 117.25 | 122.00 | 122.00 | 4.05% | 1,000 |
| Oct 15, 2026 | 130.00 | 130.00 | 117.05 | 117.25 | 117.25 | -1.39% | 7,500 |
| Oct 14, 2026 | 122.00 | 122.00 | 118.85 | 118.90 | 118.90 | -0.88% | 3,000 |
| Oct 13, 2026 | 113.50 | 119.95 | 113.50 | 119.95 | 119.95 | -1.68% | 2,000 |
| Oct 12, 2026 | 122.20 | 122.20 | 122.00 | 122.00 | 122.00 | 0.83% | 1,500 |
| Oct 9, 2026 | 123.80 | 123.80 | 120.00 | 121.00 | 121.00 | -2.26% | 2,500 |
| Oct 8, 2026 | 125.00 | 128.00 | 119.00 | 123.80 | 123.80 | -4.81% | 39,000 |
| Oct 7, 2026 | 131.65 | 132.00 | 130.00 | 130.05 | 130.05 | -0.73% | 25,500 |
| Oct 6, 2026 | 129.95 | 136.00 | 129.95 | 131.00 | 131.00 | 2.38% | 2,500 |
| Oct 5, 2026 | 123.20 | 130.65 | 123.20 | 127.95 | 127.95 | -1.54% | 5,000 |
| Oct 1, 2026 | 133.30 | 133.30 | 129.95 | 129.95 | 129.95 | -2.99% | 1,500 |
| Sep 30, 2026 | 130.00 | 134.70 | 130.00 | 133.95 | 133.95 | -3.84% | 3,000 |
| Sep 29, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.46% | 500 |
| Sep 25, 2026 | 156.70 | 156.70 | 136.75 | 139.95 | 139.95 | -6.07% | 21,500 |
| Sep 24, 2026 | 153.25 | 167.40 | 144.00 | 149.00 | 149.00 | 0.91% | 29,000 |
| Sep 23, 2026 | 145.00 | 169.00 | 145.00 | 147.65 | 147.65 | 3.36% | 40,500 |
| Sep 22, 2026 | 138.00 | 144.50 | 138.00 | 142.85 | 142.85 | 2.18% | 12,500 |
| Sep 21, 2026 | 144.90 | 145.00 | 114.10 | 139.80 | 139.80 | -1.96% | 145,000 |
| Sep 18, 2026 | 143.40 | 146.85 | 139.10 | 142.60 | 142.60 | 1.93% | 24,000 |
| Sep 17, 2026 | 136.40 | 140.05 | 136.40 | 139.90 | 139.90 | 4.87% | 20,000 |
| Sep 16, 2026 | 130.20 | 134.80 | 128.35 | 133.40 | 133.40 | -1.26% | 14,500 |
| Sep 15, 2026 | 134.10 | 138.20 | 133.35 | 135.10 | 135.10 | -3.43% | 2,500 |
| Sep 11, 2026 | 141.00 | 141.00 | 135.60 | 139.90 | 139.90 | -1.93% | 14,000 |
| Sep 10, 2026 | 142.25 | 155.80 | 141.85 | 142.65 | 142.65 | -4.42% | 20,500 |
| Sep 9, 2026 | 154.00 | 154.00 | 144.80 | 149.25 | 149.25 | -2.07% | 8,500 |
| Sep 8, 2026 | 147.20 | 154.50 | 147.20 | 152.40 | 152.40 | 3.50% | 9,500 |
| Sep 7, 2026 | 148.00 | 148.00 | 142.80 | 147.25 | 147.25 | 0.65% | 7,000 |
| Sep 4, 2026 | 141.80 | 148.75 | 139.05 | 146.30 | 146.30 | 3.25% | 14,500 |
| Sep 3, 2026 | 137.90 | 141.80 | 137.00 | 141.70 | 141.70 | 4.92% | 20,500 |
| Sep 2, 2026 | 137.00 | 139.25 | 134.10 | 135.05 | 135.05 | 1.81% | 12,500 |
| Sep 1, 2026 | 132.00 | 132.65 | 132.00 | 132.65 | 132.65 | -1.49% | 1,500 |
| Aug 31, 2026 | 135.20 | 135.20 | 132.05 | 134.65 | 134.65 | -2.43% | 6,000 |
| Aug 28, 2026 | 137.55 | 138.00 | 137.55 | 138.00 | 138.00 | -2.13% | 1,500 |
| Aug 26, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.42% | 500 |
| Aug 25, 2026 | 141.20 | 142.00 | 138.00 | 141.60 | 141.60 | 0.28% | 5,500 |
| Aug 24, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - | 500 |
| Aug 21, 2026 | 137.10 | 143.50 | 137.00 | 141.20 | 141.20 | 0.82% | 7,500 |
| Aug 20, 2026 | 137.15 | 141.80 | 137.10 | 140.05 | 140.05 | -0.32% | 6,500 |
| Aug 19, 2026 | 138.15 | 141.70 | 138.15 | 140.50 | 140.50 | -0.88% | 5,500 |
| Aug 18, 2026 | 139.90 | 145.00 | 136.65 | 141.75 | 141.75 | 0.93% | 10,500 |
| Aug 17, 2026 | 131.50 | 142.00 | 131.40 | 140.45 | 140.45 | 3.27% | 11,500 |
| Aug 14, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1.42% | 7,500 |
| Aug 13, 2026 | 136.90 | 136.90 | 132.00 | 134.10 | 134.10 | 1.40% | 2,000 |
| Aug 12, 2026 | 134.20 | 136.25 | 130.10 | 132.25 | 132.25 | -1.45% | 8,500 |
| Aug 11, 2026 | 136.50 | 136.50 | 133.00 | 134.20 | 134.20 | -2.19% | 3,000 |