Dynamic Portfolio Management & Services Limited (BOM:530779)
India
· Delayed Price · Currency is INR 25.37
+0.60 (2.42%)
At close: Apr 28, 2026
BOM:530779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.57 | 25.57 | 25.37 | 25.37 | 25.37 | 2.42% | 53 |
| Apr 27, 2026 | 26.00 | 26.00 | 23.56 | 24.77 | 24.77 | -0.12% | 25 |
| Apr 24, 2026 | 25.00 | 25.00 | 22.80 | 24.80 | 24.80 | 3.51% | 221 |
| Apr 23, 2026 | 23.98 | 23.98 | 23.96 | 23.96 | 23.96 | 4.67% | 39 |
| Apr 21, 2026 | 20.75 | 22.89 | 20.75 | 22.89 | 22.89 | 4.81% | 2,709 |
| Apr 17, 2026 | 21.15 | 21.98 | 21.15 | 21.84 | 21.84 | 3.26% | 35 |
| Apr 16, 2026 | 21.99 | 21.99 | 21.15 | 21.15 | 21.15 | - | 605 |
| Apr 15, 2026 | 21.15 | 21.15 | 19.17 | 21.15 | 21.15 | 4.96% | 2,346 |
| Apr 13, 2026 | 20.07 | 22.16 | 20.07 | 20.15 | 20.15 | -4.59% | 682 |
| Apr 10, 2026 | 22.67 | 23.00 | 21.12 | 21.12 | 21.12 | -4.99% | 3,727 |
| Apr 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -5.00% | 1,507 |
| Apr 8, 2026 | 21.61 | 23.49 | 21.61 | 23.40 | 23.40 | 2.90% | 1,761 |
| Apr 7, 2026 | 25.12 | 25.12 | 22.74 | 22.74 | 22.74 | -4.97% | 10,079 |
| Apr 6, 2026 | 21.85 | 24.12 | 21.85 | 23.93 | 23.93 | 4.09% | 4,131 |
| Apr 2, 2026 | 22.99 | 25.35 | 22.99 | 22.99 | 22.99 | -4.96% | 2,788 |
| Apr 1, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 4.76% | 102 |
| Mar 30, 2026 | 23.50 | 23.50 | 23.09 | 23.09 | 23.09 | -4.98% | 1,073 |
| Mar 27, 2026 | 22.94 | 24.30 | 22.94 | 24.30 | 24.30 | 4.83% | 2 |
| Mar 25, 2026 | 25.60 | 25.60 | 23.18 | 23.18 | 23.18 | -5.00% | 36 |
| Mar 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.90% | 4 |
| Mar 23, 2026 | 23.31 | 23.31 | 22.62 | 23.26 | 23.26 | 4.68% | 11 |
| Mar 20, 2026 | 24.54 | 24.54 | 22.22 | 22.22 | 22.22 | -4.96% | 8,407 |
| Mar 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -5.00% | 2 |
| Mar 17, 2026 | 26.15 | 27.15 | 24.61 | 24.61 | 24.61 | -4.98% | 5,006 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 5 |
| Mar 13, 2026 | 22.52 | 24.84 | 22.52 | 24.70 | 24.70 | 4.22% | 203 |
| Mar 12, 2026 | 23.70 | 26.15 | 23.70 | 23.70 | 23.70 | -4.97% | 5,650 |
| Mar 11, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.99% | 1 |
| Mar 10, 2026 | 29.00 | 29.00 | 26.25 | 26.25 | 26.25 | -4.99% | 4,269 |
| Mar 9, 2026 | 27.72 | 27.72 | 27.63 | 27.63 | 27.63 | 4.66% | 46 |
| Mar 6, 2026 | 26.41 | 26.41 | 24.30 | 26.40 | 26.40 | 4.93% | 128 |
| Mar 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.92% | 25 |
| Mar 4, 2026 | 25.87 | 25.87 | 23.98 | 23.98 | 23.98 | -4.99% | 79 |
| Mar 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 4.99% | 9 |
| Feb 27, 2026 | 23.53 | 24.80 | 22.46 | 24.04 | 24.04 | 1.69% | 1,012 |
| Feb 26, 2026 | 26.10 | 26.10 | 23.64 | 23.64 | 23.64 | -4.98% | 295 |
| Feb 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.48% | 5 |
| Feb 24, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -0.79% | 167 |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.83% | 6 |
| Feb 20, 2026 | 26.50 | 26.50 | 24.04 | 24.04 | 24.04 | -4.98% | 543 |
| Feb 19, 2026 | 25.25 | 25.30 | 23.99 | 25.30 | 25.30 | 4.94% | 225 |
| Feb 18, 2026 | 24.36 | 25.50 | 24.11 | 24.11 | 24.11 | -1.03% | 345 |
| Feb 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 4.95% | 4 |
| Feb 16, 2026 | 22.74 | 23.85 | 21.61 | 23.21 | 23.21 | 2.07% | 285 |
| Feb 13, 2026 | 25.10 | 25.10 | 22.74 | 22.74 | 22.74 | -4.97% | 286 |
| Feb 12, 2026 | 24.05 | 24.05 | 23.93 | 23.93 | 23.93 | -0.50% | 13 |
| Feb 11, 2026 | 24.10 | 24.10 | 24.04 | 24.05 | 24.05 | 4.75% | 27 |
| Feb 10, 2026 | 22.96 | 23.85 | 22.96 | 22.96 | 22.96 | 0.48% | 588 |
| Feb 9, 2026 | 21.98 | 22.97 | 21.88 | 22.85 | 22.85 | 4.43% | 96 |
| Feb 6, 2026 | 20.86 | 21.88 | 20.86 | 21.88 | 21.88 | 4.89% | 503 |
| Feb 5, 2026 | 23.00 | 23.00 | 20.86 | 20.86 | 20.86 | -4.97% | 40 |
| Feb 4, 2026 | 21.55 | 21.99 | 20.92 | 21.95 | 21.95 | -0.18% | 57 |
| Feb 3, 2026 | 23.08 | 23.08 | 21.99 | 21.99 | 21.99 | - | 125 |
| Feb 2, 2026 | 20.89 | 22.79 | 20.89 | 21.99 | 21.99 | 0.05% | 120 |
| Feb 1, 2026 | 23.90 | 23.90 | 21.98 | 21.98 | 21.98 | -4.81% | 779 |
| Jan 30, 2026 | 23.50 | 23.50 | 21.32 | 23.09 | 23.09 | 2.90% | 331 |
| Jan 29, 2026 | 24.13 | 24.13 | 21.85 | 22.44 | 22.44 | -2.39% | 3,515 |
| Jan 28, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 4.74% | 50 |
| Jan 27, 2026 | 22.50 | 23.00 | 21.95 | 21.95 | 21.95 | -4.98% | 82,026 |
| Jan 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 100 |
| Jan 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 75 |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,433 |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.21% | 140 |
| Jan 14, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 4.99% | 6 |
| Jan 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.18% | 5 |
| Jan 12, 2026 | 22.35 | 22.42 | 22.35 | 22.36 | 22.36 | -4.93% | 9,116 |
| Jan 8, 2026 | 23.41 | 24.25 | 23.41 | 23.52 | 23.52 | 0.47% | 664 |
| Jan 7, 2026 | 24.47 | 24.47 | 23.40 | 23.41 | 23.41 | -4.80% | 359 |
| Jan 5, 2026 | 26.80 | 26.80 | 24.30 | 24.59 | 24.59 | -3.72% | 1,453 |
| Jan 2, 2026 | 24.35 | 25.55 | 24.29 | 25.54 | 25.54 | -0.08% | 792 |
| Dec 31, 2025 | 26.89 | 26.89 | 25.56 | 25.56 | 25.56 | -4.98% | 18 |
| Dec 30, 2025 | 26.93 | 26.93 | 24.37 | 26.90 | 26.90 | 4.87% | 9 |
| Dec 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 1 |
| Dec 26, 2025 | 28.33 | 28.33 | 25.65 | 25.65 | 25.65 | -4.96% | 411 |
| Dec 24, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.04% | 41 |
| Dec 23, 2025 | 27.87 | 29.20 | 27.00 | 27.00 | 27.00 | -3.12% | 890 |
| Dec 22, 2025 | 28.09 | 29.45 | 27.87 | 27.87 | 27.87 | -0.78% | 17 |
| Dec 19, 2025 | 27.00 | 28.69 | 27.00 | 28.09 | 28.09 | -1.16% | 306 |
| Dec 18, 2025 | 30.00 | 30.00 | 27.42 | 28.42 | 28.42 | -1.52% | 307 |
| Dec 17, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.95% | 25 |
| Dec 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.96% | 20 |
| Dec 15, 2025 | 27.50 | 27.50 | 24.89 | 26.20 | 26.20 | - | 154 |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 5 |
| Dec 11, 2025 | 25.01 | 26.22 | 23.76 | 26.20 | 26.20 | 4.84% | 861 |
| Dec 10, 2025 | 24.38 | 24.99 | 24.38 | 24.99 | 24.99 | -2.61% | 282 |
| Dec 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -5.00% | 132 |
| Dec 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -4.99% | 1 |
| Dec 5, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -4.98% | 100 |
| Dec 4, 2025 | 33.00 | 33.00 | 29.92 | 29.92 | 29.92 | -4.99% | 25 |
| Dec 3, 2025 | 33.58 | 33.58 | 31.49 | 31.49 | 31.49 | -1.56% | 29 |
| Dec 1, 2025 | 32.35 | 32.35 | 30.74 | 31.99 | 31.99 | -1.11% | 1,714 |
| Nov 28, 2025 | 32.45 | 32.45 | 30.97 | 32.35 | 32.35 | 4.46% | 21 |
| Nov 27, 2025 | 32.43 | 32.43 | 30.97 | 30.97 | 30.97 | 0.26% | 6 |
| Nov 26, 2025 | 32.48 | 32.48 | 30.89 | 30.89 | 30.89 | -0.16% | 30 |
| Nov 25, 2025 | 30.99 | 30.99 | 30.14 | 30.94 | 30.94 | -2.46% | 27 |
| Nov 24, 2025 | 31.66 | 33.45 | 31.66 | 31.72 | 31.72 | -0.81% | 29 |
| Nov 19, 2025 | 31.20 | 32.70 | 31.20 | 31.98 | 31.98 | 2.50% | 4 |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.63% | 5 |
| Nov 17, 2025 | 31.38 | 32.90 | 29.82 | 29.82 | 29.82 | -4.97% | 646 |
| Nov 14, 2025 | 29.39 | 31.40 | 29.39 | 31.38 | 31.38 | 4.63% | 4,161 |