Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹89.9

(-4.97%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Oct-2025	120.75	121.75	116.75	121.1	36	23,23,450	12,000
27-Oct-2025	118.8	121	118.15	119.2	26	17,34,425	12,000
28-Oct-2025	120.1	123.7	118.05	118.75	32	25,99,225	11,000
29-Oct-2025	118.3	119.3	115	116.15	38	27,45,925	15,000
30-Oct-2025	119.45	119.45	116.5	116.8	20	17,68,900	13,000
31-Oct-2025	119	119	115	116.7	40	23,86,425	11,500
03-Nov-2025	115.6	116.55	110.9	111.8	57	43,19,675	29,500
04-Nov-2025	114.55	114.55	106.25	106.25	47	31,41,175	25,000
06-Nov-2025	105.45	107.8	101.75	106.5	45	37,40,325	21,000
07-Nov-2025	106.5	109.2	104.2	109.05	18	18,38,650	5,500
10-Nov-2025	108.25	109.5	104.25	108.6	35	24,55,000	13,500
11-Nov-2025	111.45	113.7	104	104.75	62	45,34,775	32,000
12-Nov-2025	104.75	104.75	99.55	99.55	50	37,26,600	31,500
13-Nov-2025	96.9	96.9	94.6	94.6	18	9,48,300	9,500
14-Nov-2025	90.55	98.85	89.9	89.9	103	71,54,975	63,000

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice