Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹121.05

(0.75%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	110	121.3	110	121.3	52	41,19,225	24,500
25-Sep-2025	133.4	133.4	133.4	133.4	27	26,01,300	19,500
26-Sep-2025	146.7	146.7	130.05	144.45	196	1,88,21,525	73,000
29-Sep-2025	143.8	143.8	137.25	137.25	62	56,45,275	30,500
30-Sep-2025	130.6	140.7	130.4	132.05	65	49,69,050	23,500
01-Oct-2025	126.2	130.5	125.45	125.6	55	53,89,175	26,000
03-Oct-2025	120.75	127.95	120.75	127.95	10	6,27,775	4,000
06-Oct-2025	129.65	133.9	128	131.55	30	35,11,675	15,000
07-Oct-2025	130.25	134.75	127.55	129.2	20	14,25,225	7,500
08-Oct-2025	125.2	127.8	123	126	24	21,21,650	12,500
09-Oct-2025	123.25	126.3	122	123.8	25	19,79,900	11,500
10-Oct-2025	126.45	126.45	122	123.1	19	12,38,850	7,000
13-Oct-2025	120.1	123.8	119	120.95	14	9,05,325	3,000
14-Oct-2025	122.7	122.7	116.15	117.05	8	5,93,675	4,000
15-Oct-2025	122.85	122.85	112	118.75	25	17,31,550	11,000
16-Oct-2025	116.55	118.95	115.3	118.15	24	15,23,250	8,000
17-Oct-2025	114.25	121.3	112.8	119.25	47	29,03,425	19,000
20-Oct-2025	117.3	123.4	116.15	121.55	25	15,88,575	11,000
21-Oct-2025	121.5	123	118.1	120.15	21	16,89,475	11,000
23-Oct-2025	123.85	123.85	119.5	121.05	32	20,58,100	9,500

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice