Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹128.9

(0.47%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	137.5	141.75	137.4	140.9	17	13,99,250	6,500
07-Aug-2025	144.45	153.8	141.5	149.8	97	83,78,800	43,500
08-Aug-2025	158.9	161.9	153.7	156.15	67	59,67,725	26,000
11-Aug-2025	151	155.4	145	153.9	17	15,01,625	6,500
12-Aug-2025	152.5	152.5	145	149.35	21	15,53,875	7,500
13-Aug-2025	149.35	157.45	147.5	154.85	38	31,45,350	14,500
14-Aug-2025	153.1	153.3	148	151.05	21	18,07,500	9,000
18-Aug-2025	148	156.4	146.25	151.6	28	23,45,825	11,500
19-Aug-2025	146	151.85	146	148.3	29	25,86,075	9,000
20-Aug-2025	148.5	150.8	146	149	26	46,11,475	25,500
21-Aug-2025	146.05	150.1	145	148.05	22	17,68,675	7,500
22-Aug-2025	148	149.4	133.5	148.45	120	2,43,77,300	1,14,000
25-Aug-2025	144	144.8	137.7	139.05	77	79,31,150	46,500
26-Aug-2025	135.05	135.05	127	128.9	103	94,94,850	55,500
28-Aug-2025	129	134.5	123.25	125.5	53	41,55,350	26,000
29-Aug-2025	128.05	131.4	126.75	126.8	29	27,55,700	18,500
01-Sep-2025	129	129	122.55	125.6	29	41,64,350	29,500
02-Sep-2025	123	126	113.05	121.5	127	1,48,42,525	1,04,500
03-Sep-2025	120.1	122.65	118.55	121.2	16	10,27,800	6,000
04-Sep-2025	122.4	128.9	122.4	128.3	30	31,72,125	23,000

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice