Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹140.65

(0.14%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	106.95	106.95	101.3	104.15	27	18,05,650	9,500
17-Dec-2025	102.95	103	100.1	101.05	20	11,18,925	9,000
18-Dec-2025	99.95	101.05	98	100	15	9,97,475	9,000
19-Dec-2025	101.4	101.5	100.5	101	10	6,06,750	4,500
22-Dec-2025	104.5	106.05	103.85	106.05	29	18,47,425	14,500
23-Dec-2025	110.4	111.35	109.05	111.35	29	18,28,575	12,000
24-Dec-2025	116	116.9	116	116.9	14	9,92,200	7,000
26-Dec-2025	122.7	122.7	122.6	122.7	55	39,26,350	19,000
29-Dec-2025	122.1	128.8	116.6	128.8	57	40,48,375	18,500
30-Dec-2025	134.35	134.35	122.4	127.15	42	28,99,275	17,500
31-Dec-2025	124.2	132	123	130.4	35	28,03,575	18,000
01-Jan-2026	125.55	131.9	125	130.3	20	16,55,975	9,000
02-Jan-2026	130.95	135	127.2	129.25	48	45,44,350	28,000
05-Jan-2026	126	131.25	126	131.25	12	8,90,125	6,500
06-Jan-2026	130	134.95	130	133.15	19	14,45,100	9,000
07-Jan-2026	130.15	132.9	130	131.5	15	10,43,325	6,000
08-Jan-2026	129	137.95	127	136.95	71	58,84,675	33,500
09-Jan-2026	134	142	132	137.6	47	79,51,850	53,000
12-Jan-2026	136.2	143.85	136.2	141.2	43	57,55,500	37,000
13-Jan-2026	134.8	142.5	134.8	140.45	19	16,57,225	8,000
14-Jan-2026	137.05	141.9	137.05	140.65	15	13,94,650	7,500

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice