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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.15 | 140.15 | 133.20 | 137.25 | 137.25 | -2.10% | 14,500 |
| Jul 30, 2026 | 138.10 | 140.30 | 136.75 | 140.20 | 140.20 | 1.56% | 6,000 |
| Jul 29, 2026 | 135.80 | 142.40 | 135.80 | 138.05 | 138.05 | 1.66% | 5,500 |
| Jul 28, 2026 | 140.55 | 140.55 | 135.80 | 135.80 | 135.80 | -3.41% | 3,500 |
| Jul 24, 2026 | 142.55 | 142.55 | 140.60 | 140.60 | 140.60 | -4.71% | 6,000 |
| Jul 23, 2026 | 153.80 | 153.80 | 146.75 | 147.55 | 147.55 | -4.06% | 4,000 |
| Jul 22, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -1.94% | 500 |
| Jul 21, 2026 | 153.40 | 156.85 | 151.60 | 156.85 | 156.85 | -1.66% | 4,500 |
| Jul 20, 2026 | 157.80 | 159.50 | 157.00 | 159.50 | 159.50 | 1.01% | 2,000 |
| Jul 17, 2026 | 154.35 | 157.90 | 153.25 | 157.90 | 157.90 | -0.19% | 2,500 |
| Jul 16, 2026 | 159.85 | 160.00 | 155.10 | 158.20 | 158.20 | 0.13% | 5,500 |
| Jul 15, 2026 | 162.70 | 162.90 | 158.00 | 158.00 | 158.00 | -3.04% | 2,500 |
| Jul 14, 2026 | 158.60 | 163.00 | 157.00 | 162.95 | 162.95 | -0.58% | 9,500 |
| Jul 13, 2026 | 163.90 | 166.30 | 163.90 | 163.90 | 163.90 | 2.44% | 4,000 |
| Jul 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,500 |
| Jul 9, 2026 | 162.00 | 162.30 | 160.00 | 160.00 | 160.00 | -4.33% | 4,000 |
| Jul 8, 2026 | 175.00 | 175.00 | 167.25 | 167.25 | 167.25 | -4.97% | 20,000 |
| Jul 7, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 4.33% | 14,000 |
| Jul 6, 2026 | 168.70 | 174.45 | 168.70 | 168.70 | 168.70 | 1.53% | 19,000 |
| Jul 3, 2026 | 153.50 | 166.15 | 152.45 | 166.15 | 166.15 | 4.99% | 20,500 |
| Jul 2, 2026 | 162.45 | 162.45 | 158.25 | 158.25 | 158.25 | -1.43% | 7,000 |
| Jul 1, 2026 | 161.10 | 162.50 | 160.55 | 160.55 | 160.55 | -4.97% | 20,500 |
| Jun 30, 2026 | 170.00 | 172.40 | 163.30 | 168.95 | 168.95 | -1.69% | 5,500 |
| Jun 29, 2026 | 171.85 | 180.80 | 171.85 | 171.85 | 171.85 | -4.98% | 32,000 |
| Jun 25, 2026 | 175.55 | 183.90 | 170.60 | 180.85 | 180.85 | 3.02% | 28,000 |
| Jun 24, 2026 | 170.00 | 177.10 | 169.90 | 175.55 | 175.55 | 4.06% | 44,000 |
| Jun 23, 2026 | 167.00 | 174.90 | 160.00 | 168.70 | 168.70 | 1.02% | 16,000 |
| 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 |