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 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 |
| Apr 7, 2026 | 102.00 | 112.20 | 96.50 | 112.00 | 112.00 | 9.80% | 25,000 |
| Apr 6, 2026 | 93.00 | 102.00 | 89.75 | 102.00 | 102.00 | 7.42% | 13,500 |
| Apr 2, 2026 | 91.15 | 96.95 | 89.00 | 94.95 | 94.95 | 1.93% | 14,000 |
| Apr 1, 2026 | 88.00 | 93.15 | 88.00 | 93.15 | 93.15 | 9.98% | 12,000 |
| Mar 30, 2026 | 92.50 | 92.50 | 84.70 | 84.70 | 84.70 | -9.99% | 39,500 |
| Mar 27, 2026 | 95.00 | 102.90 | 92.50 | 94.10 | 94.10 | -3.14% | 35,000 |
| Mar 25, 2026 | 88.55 | 98.90 | 88.55 | 97.15 | 97.15 | 8.00% | 47,000 |
| Mar 24, 2026 | 86.90 | 91.45 | 85.00 | 89.95 | 89.95 | 4.78% | 12,500 |
| Mar 23, 2026 | 92.50 | 92.50 | 85.50 | 85.85 | 85.85 | -9.58% | 35,000 |
| Mar 20, 2026 | 97.10 | 97.50 | 90.00 | 94.95 | 94.95 | -1.86% | 47,000 |
| Mar 19, 2026 | 100.00 | 100.00 | 94.00 | 96.75 | 96.75 | -6.07% | 8,500 |
| Mar 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.49% | 15,500 |
| Mar 17, 2026 | 99.40 | 102.50 | 94.05 | 102.50 | 102.50 | 3.12% | 20,500 |
| Mar 16, 2026 | 100.00 | 101.50 | 90.45 | 99.40 | 99.40 | -0.60% | 21,500 |