Dynamic Services

Dynamic Services & Security Ltd Historical Data

NSEBSE

₹146.95

(-2.20%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	158	158	150	156.8	22	28,07,725	18,500
24-Jun-2025	156.8	156.8	149	149.7	103	1,03,71,500	65,500
25-Jun-2025	149.6	153.15	142.25	150.25	77	76,59,425	45,500
26-Jun-2025	148.75	150.85	142.75	146	242	4,18,02,875	2,77,500
27-Jun-2025	139.2	153.3	138.7	149.3	245	3,08,92,525	1,89,500
30-Jun-2025	142.55	146	142.55	144.1	35	27,41,850	17,000
01-Jul-2025	141.75	143.55	139	143.45	11	7,79,100	4,500
02-Jul-2025	140	143.5	139	142.4	34	35,85,075	23,500
03-Jul-2025	144.95	149.4	139.35	148.95	57	47,49,175	31,500
04-Jul-2025	148.95	154.95	144.5	150.7	45	36,17,500	19,000
07-Jul-2025	150.85	153	146.65	152.95	23	20,48,050	12,500
08-Jul-2025	155	158.05	150	153.7	35	30,18,550	18,500
09-Jul-2025	152.1	153.95	150.65	151.4	15	12,16,575	7,000
10-Jul-2025	147.45	154.9	147.45	151.8	26	21,77,225	13,000
11-Jul-2025	151	153	148.1	150.9	22	33,08,475	21,500
14-Jul-2025	146.05	152	143.35	143.35	49	41,36,100	28,000
15-Jul-2025	143.35	150.5	140.95	149.85	41	52,19,175	33,500
16-Jul-2025	146.2	151.45	146.15	150.9	31	28,41,800	16,500
17-Jul-2025	151	151	144.35	150.25	29	26,52,350	16,500
18-Jul-2025	147.8	148	144	146.95	36	38,51,725	23,500

Dynamic Services: Related NEWS

No Record Found

Invest wise with Expert advice