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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -6.28% | 6,500 |
| Mar 12, 2026 | 102.80 | 106.75 | 102.80 | 106.70 | 106.70 | -0.05% | 4,000 |
| Mar 11, 2026 | 104.50 | 109.75 | 104.50 | 106.75 | 106.75 | -2.87% | 3,000 |
| Mar 10, 2026 | 110.00 | 110.00 | 109.85 | 109.90 | 109.90 | 1.29% | 2,000 |
| Mar 9, 2026 | 112.50 | 112.50 | 105.00 | 108.50 | 108.50 | -5.12% | 12,000 |
| Mar 6, 2026 | 112.50 | 117.50 | 106.25 | 114.35 | 114.35 | -0.57% | 23,500 |
| Mar 5, 2026 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | -2.13% | 1,000 |
| Mar 4, 2026 | 112.50 | 124.85 | 110.00 | 117.50 | 117.50 | 2.17% | 18,000 |
| Mar 2, 2026 | 122.40 | 122.40 | 114.95 | 115.00 | 115.00 | -4.17% | 12,000 |
| Feb 27, 2026 | 117.50 | 122.40 | 116.00 | 120.00 | 120.00 | -3.19% | 3,000 |
| Feb 25, 2026 | 122.95 | 124.95 | 122.95 | 123.95 | 123.95 | 1.64% | 3,500 |
| Feb 24, 2026 | 125.00 | 125.00 | 120.00 | 121.95 | 121.95 | -3.21% | 4,500 |
| Feb 23, 2026 | 127.35 | 127.35 | 122.50 | 126.00 | 126.00 | -1.10% | 3,000 |
| Feb 20, 2026 | 128.95 | 128.95 | 127.40 | 127.40 | 127.40 | -1.43% | 1,000 |
| Feb 19, 2026 | 126.00 | 130.00 | 125.00 | 129.25 | 129.25 | - | 3,000 |
| Feb 18, 2026 | 122.50 | 129.25 | 122.50 | 129.25 | 129.25 | 0.51% | 5,500 |
| Feb 17, 2026 | 127.50 | 129.70 | 127.45 | 128.60 | 128.60 | 0.19% | 3,000 |
| Feb 16, 2026 | 126.80 | 129.90 | 126.80 | 128.35 | 128.35 | 4.18% | 2,000 |
| Feb 13, 2026 | 114.05 | 134.65 | 112.85 | 123.20 | 123.20 | 0.61% | 39,500 |
| Feb 12, 2026 | 125.00 | 125.00 | 116.20 | 122.45 | 122.45 | 2.90% | 5,500 |
| Feb 11, 2026 | 125.00 | 125.00 | 115.00 | 119.00 | 119.00 | -4.80% | 3,000 |
| Feb 10, 2026 | 133.75 | 133.75 | 125.00 | 125.00 | 125.00 | -2.42% | 2,500 |
| Feb 9, 2026 | 128.00 | 134.45 | 128.00 | 128.10 | 128.10 | -2.44% | 5,500 |
| Feb 6, 2026 | 125.00 | 134.85 | 125.00 | 131.30 | 131.30 | -1.83% | 10,000 |
| Feb 4, 2026 | 132.00 | 133.80 | 130.00 | 133.75 | 133.75 | 1.33% | 9,500 |
| Feb 3, 2026 | 130.60 | 132.80 | 130.50 | 132.00 | 132.00 | -1.46% | 3,000 |
| Feb 2, 2026 | 131.00 | 133.95 | 131.00 | 133.95 | 133.95 | -0.78% | 3,000 |
| Feb 1, 2026 | 135.95 | 137.85 | 130.30 | 135.00 | 135.00 | -0.70% | 6,500 |
| Jan 30, 2026 | 135.05 | 139.90 | 133.50 | 135.95 | 135.95 | -1.59% | 28,500 |
| Jan 29, 2026 | 135.15 | 139.00 | 133.00 | 138.15 | 138.15 | 2.22% | 4,000 |
| Jan 28, 2026 | 135.00 | 137.50 | 132.20 | 135.15 | 135.15 | -2.59% | 6,500 |
| Jan 27, 2026 | 135.00 | 138.75 | 135.00 | 138.75 | 138.75 | - | 1,500 |
| Jan 23, 2026 | 137.30 | 140.90 | 134.50 | 138.75 | 138.75 | -1.77% | 22,500 |
| Jan 22, 2026 | 144.00 | 144.00 | 139.00 | 141.25 | 141.25 | -0.49% | 13,000 |
| Jan 21, 2026 | 137.50 | 143.70 | 137.50 | 141.95 | 141.95 | -0.25% | 17,500 |
| Jan 20, 2026 | 140.00 | 145.75 | 140.00 | 142.30 | 142.30 | -0.97% | 7,500 |
| Jan 19, 2026 | 141.00 | 146.50 | 138.10 | 143.70 | 143.70 | 0.07% | 19,000 |
| Jan 16, 2026 | 139.00 | 144.75 | 139.00 | 143.60 | 143.60 | 2.10% | 7,500 |
| Jan 14, 2026 | 137.05 | 141.90 | 137.05 | 140.65 | 140.65 | 0.14% | 10,000 |
| Jan 13, 2026 | 134.80 | 142.50 | 134.80 | 140.45 | 140.45 | -0.53% | 12,000 |
| Jan 12, 2026 | 136.20 | 143.85 | 136.20 | 141.20 | 141.20 | 2.62% | 41,000 |
| Jan 9, 2026 | 134.00 | 142.00 | 132.00 | 137.60 | 137.60 | 0.47% | 58,000 |
| Jan 8, 2026 | 129.00 | 137.95 | 127.00 | 136.95 | 136.95 | 4.14% | 43,500 |
| Jan 7, 2026 | 130.15 | 132.90 | 130.00 | 131.50 | 131.50 | -1.24% | 8,000 |
| Jan 6, 2026 | 130.00 | 134.95 | 130.00 | 133.15 | 133.15 | 1.45% | 11,000 |
| Jan 5, 2026 | 126.00 | 131.25 | 126.00 | 131.25 | 131.25 | 1.55% | 7,000 |
| Jan 2, 2026 | 130.95 | 135.00 | 127.20 | 129.25 | 129.25 | -0.81% | 34,500 |
| Jan 1, 2026 | 125.55 | 131.90 | 125.00 | 130.30 | 130.30 | -0.08% | 13,000 |
| Dec 31, 2025 | 124.20 | 132.00 | 123.00 | 130.40 | 130.40 | 2.56% | 22,000 |
| Dec 30, 2025 | 134.35 | 134.35 | 122.40 | 127.15 | 127.15 | -1.28% | 23,000 |
| Dec 29, 2025 | 122.10 | 128.80 | 116.60 | 128.80 | 128.80 | 4.97% | 33,000 |
| Dec 26, 2025 | 122.70 | 122.70 | 122.60 | 122.70 | 122.70 | 4.96% | 32,000 |
| Dec 24, 2025 | 116.00 | 116.90 | 116.00 | 116.90 | 116.90 | 4.98% | 8,500 |
| Dec 23, 2025 | 110.40 | 111.35 | 109.05 | 111.35 | 111.35 | 5.00% | 16,500 |
| Dec 22, 2025 | 104.50 | 106.05 | 103.85 | 106.05 | 106.05 | 5.00% | 17,500 |
| Dec 19, 2025 | 101.40 | 101.50 | 100.50 | 101.00 | 101.00 | 1.00% | 6,000 |
| Dec 18, 2025 | 99.95 | 101.05 | 98.00 | 100.00 | 100.00 | -1.04% | 10,000 |
| Dec 17, 2025 | 102.95 | 103.00 | 100.10 | 101.05 | 101.05 | -2.98% | 11,000 |
| Dec 16, 2025 | 106.95 | 106.95 | 101.30 | 104.15 | 104.15 | -1.79% | 17,500 |
| Dec 15, 2025 | 108.75 | 108.75 | 104.00 | 106.05 | 106.05 | 0.28% | 13,500 |
| Dec 12, 2025 | 104.00 | 106.85 | 101.20 | 105.75 | 105.75 | 2.08% | 8,000 |
| Dec 11, 2025 | 102.70 | 106.55 | 101.60 | 103.60 | 103.60 | -2.26% | 17,000 |
| Dec 10, 2025 | 104.70 | 109.50 | 100.15 | 106.00 | 106.00 | 0.86% | 18,500 |
| Dec 9, 2025 | 105.00 | 109.80 | 102.55 | 105.10 | 105.10 | -2.59% | 23,000 |
| Dec 8, 2025 | 111.00 | 111.00 | 107.60 | 107.90 | 107.90 | -4.72% | 24,500 |
| Dec 5, 2025 | 112.90 | 115.00 | 112.90 | 113.25 | 113.25 | -4.67% | 37,500 |
| Dec 4, 2025 | 121.05 | 121.05 | 118.80 | 118.80 | 118.80 | -5.00% | 28,500 |
| Dec 3, 2025 | 127.00 | 127.00 | 122.75 | 125.05 | 125.05 | -3.21% | 25,500 |
| Dec 2, 2025 | 130.00 | 134.00 | 126.25 | 129.20 | 129.20 | -2.05% | 40,000 |
| Dec 1, 2025 | 137.45 | 137.45 | 127.40 | 131.90 | 131.90 | -1.42% | 47,000 |
| Nov 28, 2025 | 134.85 | 135.90 | 131.00 | 133.80 | 133.80 | 2.10% | 24,000 |
| Nov 27, 2025 | 125.00 | 133.00 | 123.50 | 131.05 | 131.05 | 3.23% | 51,500 |