Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹157.65

(2.20%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	172.5	175	170.85	172.35	27	24,08,725	14,000
23-May-2025	165.2	165.2	163.75	163.75	21	18,84,150	11,500
26-May-2025	155.6	164.95	155.6	163.85	31	40,74,500	25,500
27-May-2025	158	171	156.05	167.15	46	49,75,850	26,000
28-May-2025	162.55	169.95	162.55	165.6	17	15,01,775	8,500
29-May-2025	168.4	169	164.5	168.4	17	20,82,025	12,000
30-May-2025	176.15	176.3	168	172.45	41	53,75,200	31,000
02-Jun-2025	181	181.05	170	178.9	133	2,37,46,450	1,26,000
03-Jun-2025	179.9	179.9	169.95	169.95	39	56,36,850	32,500
04-Jun-2025	161.45	166.5	161.45	161.45	51	57,40,375	35,500
05-Jun-2025	167	168.95	158.25	167.55	89	1,00,00,025	59,500
06-Jun-2025	167.55	175.9	164	175.15	109	2,34,01,300	1,27,500
09-Jun-2025	177	178.95	166.4	170	77	1,01,15,150	55,500
10-Jun-2025	165.05	174	162.3	165.25	59	52,68,650	31,000
11-Jun-2025	169.75	169.75	160.1	164.65	31	26,88,925	16,000
12-Jun-2025	166.9	169	163.9	163.95	34	30,90,700	17,500
13-Jun-2025	160	165	158.05	162.85	39	40,74,850	21,500
16-Jun-2025	162.75	163	160	160.5	14	13,69,925	8,500
17-Jun-2025	161.3	161.3	159	159	24	23,15,375	14,500
18-Jun-2025	155.5	159	155.5	157.85	17	19,72,350	12,500
19-Jun-2025	157	158.4	151	154.25	17	17,02,700	9,000
20-Jun-2025	157	158.95	150	157.65	19	23,95,675	15,000

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice