Dynamic Services & Security Limited DYNAMIC
NSE · India · Commercial Services
INR 274.30-12.95 (-4.51%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 133.95 | -3.84% | INR 130.00 | INR 134.70 | INR 130.00 | 3.00K |
| 2026-09-29 | INR 139.30 | -0.46% | INR 139.30 | INR 139.30 | INR 139.30 | 500 |
| 2026-09-28 | INR 139.95 | 0.00% | INR 139.95 | INR 139.95 | INR 139.95 | 0 |
| 2026-09-25 | INR 139.95 | -6.07% | INR 156.70 | INR 156.70 | INR 136.75 | 21.50K |
| 2026-09-24 | INR 149.00 | +0.91% | INR 153.25 | INR 167.40 | INR 144.00 | 29.00K |
| 2026-09-23 | INR 147.65 | +3.36% | INR 145.00 | INR 169.00 | INR 145.00 | 40.50K |
| 2026-09-22 | INR 142.85 | +2.18% | INR 138.00 | INR 144.50 | INR 138.00 | 12.50K |
| 2026-09-21 | INR 139.80 | -1.96% | INR 144.90 | INR 145.00 | INR 114.10 | 145.00K |
| 2026-09-18 | INR 142.60 | +1.93% | INR 143.40 | INR 146.85 | INR 139.10 | 24.00K |
| 2026-09-17 | INR 139.90 | +4.87% | INR 136.40 | INR 140.05 | INR 136.40 | 20.00K |
| 2026-09-16 | INR 133.40 | -1.26% | INR 130.20 | INR 134.80 | INR 128.35 | 14.50K |
| 2026-09-15 | INR 135.10 | -3.43% | INR 134.10 | INR 138.20 | INR 133.35 | 2.50K |
| 2026-09-11 | INR 139.90 | -1.93% | INR 141.00 | INR 141.00 | INR 135.60 | 14.00K |
| 2026-09-10 | INR 142.65 | -4.42% | INR 142.25 | INR 155.80 | INR 141.85 | 20.50K |
| 2026-09-09 | INR 149.25 | -2.07% | INR 154.00 | INR 154.00 | INR 144.80 | 8.50K |
| 2026-09-08 | INR 152.40 | +3.50% | INR 147.20 | INR 154.50 | INR 147.20 | 9.50K |
| 2026-09-07 | INR 147.25 | +0.65% | INR 148.00 | INR 148.00 | INR 142.80 | 7.00K |
| 2026-09-04 | INR 146.30 | +3.25% | INR 141.80 | INR 148.75 | INR 139.05 | 14.50K |
| 2026-09-03 | INR 141.70 | +4.92% | INR 137.90 | INR 141.80 | INR 137.00 | 20.50K |
| 2026-09-02 | INR 135.05 | +1.81% | INR 137.00 | INR 139.25 | INR 134.10 | 12.50K |
| 2026-09-01 | INR 132.65 | -1.49% | INR 132.00 | INR 132.65 | INR 132.00 | 1.50K |
| 2026-08-31 | INR 134.65 | -2.43% | INR 135.20 | INR 135.20 | INR 132.05 | 6.00K |
| 2026-08-28 | INR 138.00 | -2.13% | INR 137.55 | INR 138.00 | INR 137.55 | 1.50K |
| 2026-08-27 | INR 141.00 | 0.00% | INR 141.00 | INR 141.00 | INR 141.00 | 0 |
| 2026-08-26 | INR 141.00 | -0.42% | INR 141.00 | INR 141.00 | INR 141.00 | 500 |
| 2026-08-25 | INR 141.60 | +0.28% | INR 141.20 | INR 142.00 | INR 138.00 | 5.50K |
| 2026-08-24 | INR 141.20 | 0.00% | INR 141.20 | INR 141.20 | INR 141.20 | 500 |
| 2026-08-21 | INR 141.20 | +0.82% | INR 137.10 | INR 143.50 | INR 137.00 | 7.50K |
| 2026-08-20 | INR 140.05 | -0.32% | INR 137.15 | INR 141.80 | INR 137.10 | 6.50K |
| 2026-08-19 | INR 140.50 | -0.88% | INR 138.15 | INR 141.70 | INR 138.15 | 5.50K |
| 2026-08-18 | INR 141.75 | +0.93% | INR 139.90 | INR 145.00 | INR 136.65 | 10.50K |
| 2026-08-17 | INR 140.45 | +3.27% | INR 131.50 | INR 142.00 | INR 131.40 | 11.50K |
| 2026-08-14 | INR 136.00 | +1.42% | INR 131.00 | INR 136.00 | INR 131.00 | 7.50K |
| 2026-08-13 | INR 134.10 | +1.40% | INR 136.90 | INR 136.90 | INR 132.00 | 2.00K |
| 2026-08-12 | INR 132.25 | -1.45% | INR 134.20 | INR 136.25 | INR 130.10 | 8.50K |
| 2026-08-11 | INR 134.20 | -2.19% | INR 136.50 | INR 136.50 | INR 133.00 | 3.00K |
| 2026-08-10 | INR 137.20 | +1.22% | INR 134.55 | INR 139.00 | INR 131.00 | 14.00K |
| 2026-08-07 | INR 135.55 | -1.74% | INR 137.25 | INR 137.80 | INR 131.40 | 15.00K |
| 2026-08-06 | INR 137.95 | -0.72% | INR 138.75 | INR 141.00 | INR 133.60 | 8.50K |
| 2026-08-05 | INR 138.95 | -0.36% | INR 141.00 | INR 143.95 | INR 137.55 | 11.00K |
| 2026-08-04 | INR 139.45 | +4.07% | INR 136.60 | INR 140.70 | INR 136.60 | 10.50K |
| 2026-08-03 | INR 134.00 | -2.37% | INR 136.75 | INR 136.95 | INR 134.00 | 2.00K |
| 2026-07-31 | INR 137.25 | -2.10% | INR 140.15 | INR 140.15 | INR 133.20 | 14.50K |
| 2026-07-30 | INR 140.20 | +1.56% | INR 138.10 | INR 140.30 | INR 136.75 | 6.00K |
| 2026-07-29 | INR 138.05 | +1.66% | INR 135.80 | INR 142.40 | INR 135.80 | 5.50K |
| 2026-07-28 | INR 135.80 | -3.41% | INR 140.55 | INR 140.55 | INR 135.80 | 3.50K |
| 2026-07-27 | INR 140.60 | 0.00% | INR 140.60 | INR 140.60 | INR 140.60 | 0 |
| 2026-07-24 | INR 140.60 | -4.71% | INR 142.55 | INR 142.55 | INR 140.60 | 6.00K |
| 2026-07-23 | INR 147.55 | -4.06% | INR 153.80 | INR 153.80 | INR 146.75 | 4.00K |
| 2026-07-22 | INR 153.80 | -1.94% | INR 153.80 | INR 153.80 | INR 153.80 | 500 |
| 2026-07-21 | INR 156.85 | -1.66% | INR 153.40 | INR 156.85 | INR 151.60 | 4.50K |
| 2026-07-20 | INR 159.50 | +1.01% | INR 157.80 | INR 159.50 | INR 157.00 | 2.00K |
| 2026-07-17 | INR 157.90 | -0.19% | INR 154.35 | INR 157.90 | INR 153.25 | 2.50K |
| 2026-07-16 | INR 158.20 | +0.13% | INR 159.85 | INR 160.00 | INR 155.10 | 5.50K |
| 2026-07-15 | INR 158.00 | -3.04% | INR 162.70 | INR 162.90 | INR 158.00 | 2.50K |
| 2026-07-14 | INR 162.95 | -0.58% | INR 158.60 | INR 163.00 | INR 157.00 | 9.50K |
| 2026-07-13 | INR 163.90 | +2.44% | INR 163.90 | INR 166.30 | INR 163.90 | 4.00K |
| 2026-07-10 | INR 160.00 | 0.00% | INR 160.00 | INR 160.00 | INR 160.00 | 1.50K |
| 2026-07-09 | INR 160.00 | -4.33% | INR 162.00 | INR 162.30 | INR 160.00 | 4.00K |
| 2026-07-08 | INR 167.25 | -4.97% | INR 175.00 | INR 175.00 | INR 167.25 | 20.00K |
| 2026-07-07 | INR 176.00 | +4.33% | INR 173.00 | INR 176.00 | INR 173.00 | 14.00K |
| 2026-07-06 | INR 168.70 | +1.53% | INR 168.70 | INR 174.45 | INR 168.70 | 19.00K |
| 2026-07-03 | INR 166.15 | +4.99% | INR 153.50 | INR 166.15 | INR 152.45 | 20.50K |
| 2026-07-02 | INR 158.25 | -1.43% | INR 162.45 | INR 162.45 | INR 158.25 | 7.00K |
| 2026-07-01 | INR 160.55 | -4.97% | INR 161.10 | INR 162.50 | INR 160.55 | 20.50K |
| 2026-06-30 | INR 168.95 | -1.69% | INR 170.00 | INR 172.40 | INR 163.30 | 5.50K |
| 2026-06-29 | INR 171.85 | -4.98% | INR 171.85 | INR 180.80 | INR 171.85 | 32.00K |
| 2026-06-26 | INR 180.85 | 0.00% | INR 180.85 | INR 180.85 | INR 180.85 | 0 |
| 2026-06-25 | INR 180.85 | +3.02% | INR 175.55 | INR 183.90 | INR 170.60 | 28.00K |
| 2026-06-24 | INR 175.55 | +4.06% | INR 170.00 | INR 177.10 | INR 169.90 | 44.00K |
| 2026-06-23 | INR 168.70 | +1.02% | INR 167.00 | INR 174.90 | INR 160.00 | 16.00K |
| 2026-06-22 | INR 167.00 | +3.82% | INR 164.10 | INR 168.85 | INR 162.55 | 48.50K |
| 2026-06-19 | INR 160.85 | +4.11% | INR 146.80 | INR 162.20 | INR 146.80 | 16.00K |
| 2026-06-18 | INR 154.50 | +0.32% | INR 159.00 | INR 159.50 | INR 142.00 | 41.50K |
| 2026-06-17 | INR 154.00 | -0.90% | INR 157.95 | INR 157.95 | INR 154.00 | 6.00K |
| 2026-06-16 | INR 155.40 | +1.20% | INR 155.75 | INR 158.30 | INR 149.00 | 9.00K |
| 2026-06-15 | INR 153.55 | +4.28% | INR 148.00 | INR 156.95 | INR 142.30 | 31.50K |
| 2026-06-12 | INR 147.25 | +3.70% | INR 138.00 | INR 148.00 | INR 138.00 | 29.00K |
| 2026-06-11 | INR 142.00 | -8.39% | INR 155.00 | INR 155.00 | INR 141.00 | 19.00K |
| 2026-06-10 | INR 155.00 | +7.64% | INR 155.70 | INR 163.00 | INR 153.00 | 21.50K |
| 2026-06-09 | INR 144.00 | -3.49% | INR 145.00 | INR 145.00 | INR 144.00 | 20.00K |
| 2026-06-08 | INR 149.20 | -4.57% | INR 138.00 | INR 150.00 | INR 138.00 | 6.00K |
| 2026-06-05 | INR 156.35 | +2.46% | INR 151.85 | INR 156.35 | INR 151.85 | 1.00K |
| 2026-06-04 | INR 152.60 | -2.21% | INR 159.70 | INR 159.70 | INR 150.45 | 3.50K |
| 2026-06-03 | INR 156.05 | +1.04% | INR 161.95 | INR 161.95 | INR 147.50 | 14.50K |
| 2026-06-02 | INR 154.45 | +3.66% | INR 142.15 | INR 158.25 | INR 142.15 | 25.00K |
| 2026-06-01 | INR 149.00 | +4.20% | INR 154.95 | INR 154.95 | INR 146.05 | 11.50K |
| 2026-05-29 | INR 143.00 | +1.38% | INR 141.00 | INR 145.00 | INR 140.00 | 14.00K |
| 2026-05-28 | INR 141.05 | 0.00% | INR 141.05 | INR 141.05 | INR 141.05 | 0 |
| 2026-05-27 | INR 141.05 | -1.36% | INR 142.90 | INR 145.00 | INR 126.00 | 22.00K |