| Dynamic Portfolio Management share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Dynamic Portfolio Management | MCap (aprox) 27 Crores |
Symbol : 530779 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 3.5% | 4.5% | -10.0% | -39.9% | |||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 22.99 | -1.2 | 2.79k | -5.0% | |
| 01-04-26 | Wed | 24.19 | 1.1 | 102 | 4.8% | Data Update : 8 PM |
| 30-03-26 | Mon | 23.09 | -1.21 | 1.07k | -5.0% | 02-04-26 : 22.99 |
| 27-03-26 | Fri | 24.3 | 1.12 | 2 | 4.8% | |
| 25-03-26 | Wed | 23.18 | -1.22 | 36 | -5.0% | Compared to : 20-03-26 22.22 |
| 24-03-26 | Tue | 24.4 | 1.14 | 4 | 4.9% | |
| 23-03-26 | Mon | 23.26 | 11 | 4.7% | 7 Days % | |
| 20-03-26 | Fri | 22.22 | 2 | -5.0% | 3.5% | |
| 19-03-26 | Thu | 5.01k | -5.0% | |||
| 18-03-26 | Wed | 23.38 | -0.66 | 5 | 4.9% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 21.99 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | 4.5% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 25.54 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 24.04 | 0.4 | 1.01k | 1.7% | 3 Months % |
| 26-02-26 | Thu | 23.64 | -1.24 | 295 | -5.0% | -10.0% |
| 25-02-26 | Wed | 24.88 | -0.12 | 5 | -0.5% | |
| 24-02-26 | Tue | 25 | -0.2 | 167 | -0.8% | #N/A |
| 23-02-26 | Mon | 25.2 | 1.16 | 6 | 4.8% | |
| 20-02-26 | Fri | 24.04 | -1.26 | 543 | -5.0% | 6 Months % |
| 19-02-26 | Thu | 25.3 | 1.19 | 225 | 4.9% | |
| 18-02-26 | Wed | 24.11 | -0.25 | 345 | -1.0% | |
| 17-02-26 | Tue | 24.36 | 1.15 | 4 | 5.0% | Compared to : 02-04-25 38.25 |
| 16-02-26 | Mon | 23.21 | 0.47 | 285 | 2.1% | |
| 13-02-26 | Fri | 22.74 | -1.19 | 286 | -5.0% | 1 year % |
| 12-02-26 | Thu | 23.93 | -0.12 | 13 | -0.5% | -39.9% |
| 11-02-26 | Wed | 24.05 | 1.09 | 27 | 4.7% | |
| 10-02-26 | Tue | 22.96 | 0.11 | 588 | 0.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 22.85 | 0.97 | 96 | 4.4% | |
| 06-02-26 | Fri | 21.88 | 1.02 | 503 | 4.9% | |
| 05-02-26 | Thu | 20.86 | -1.09 | 40 | -5.0% | |
| 04-02-26 | Wed | 21.95 | -0.04 | 57 | -0.2% | |
| 03-02-26 | Tue | 21.99 | 0 | 125 | 0.0% | |
| 02-02-26 | Mon | 21.99 | 0.01 | 120 | 0.0% | |
| 01-02-26 | Sun | 21.98 | -1.11 | 779 | -4.8% | |
| 30-01-26 | Fri | 23.09 | 0.65 | 331 | 2.9% | |
| 29-01-26 | Thu | 22.44 | -0.55 | 3.52k | -2.4% | |
| 28-01-26 | Wed | 22.99 | 1.04 | 50 | 4.7% | |
| 27-01-26 | Tue | 21.95 | -1.15 | 82.03k | -5.0% | |
| 23-01-26 | Fri | 23.1 | 0 | 100 | 0.0% | |
| 22-01-26 | Thu | 23.1 | 1.1 | 75 | 5.0% | |
| 21-01-26 | Wed | 22 | 1.43k | 0.0% | ||
| 20-01-26 | Tue | |||||
| 19-01-26 | Mon | 22 | 140 | -3.2% | ||
| 16-01-26 | Fri | |||||
| 14-01-26 | Wed | 22.73 | 1.08 | 6 | 5.0% | |
| 13-01-26 | Tue | 21.65 | -0.71 | 5 | -3.2% | |
| 12-01-26 | Mon | 22.36 | 9.12k | -4.9% | ||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | 23.52 | 0.11 | 664 | 0.5% | |
| 07-01-26 | Wed | 23.41 | 359 | -4.8% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | 24.59 | -0.95 | 1.45k | -3.7% | |
| 02-01-26 | Fri | 25.54 | 792 | -0.1% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 25.56 | -1.34 | 18 | -5.0% | |
| 30-12-25 | Tue | 26.9 | 1.25 | 9 | 4.9% | |
| 29-12-25 | Mon | 25.65 | 0 | 1 | 0.0% | |
| 26-12-25 | Fri | 25.65 | -1.34 | 411 | -5.0% | |
| 24-12-25 | Wed | 26.99 | -0.01 | 41 | 0.0% | |
| 23-12-25 | Tue | 27 | -0.87 | 890 | -3.1% | |
| 22-12-25 | Mon | 27.87 | -0.22 | 17 | -0.8% | |
| 19-12-25 | Fri | 28.09 | -0.33 | 306 | -1.2% | |
| 18-12-25 | Thu | 28.42 | -0.44 | 307 | -1.5% | |
| 17-12-25 | Wed | 28.86 | 1.36 | 25 | 4.9% | |
| 16-12-25 | Tue | 27.5 | 1.3 | 20 | 5.0% | |
| 15-12-25 | Mon | 26.2 | 0 | 154 | 0.0% | |
| 12-12-25 | Fri | 26.2 | 0 | 5 | 0.0% | |
| 11-12-25 | Thu | 26.2 | 1.21 | 861 | 4.8% | |
| 10-12-25 | Wed | 24.99 | -0.67 | 282 | -2.6% | |
| 09-12-25 | Tue | 25.66 | -1.35 | 132 | -5.0% | |
| 08-12-25 | Mon | 27.01 | -1.42 | 1 | -5.0% | |
| 05-12-25 | Fri | 28.43 | -1.49 | 100 | -5.0% | |
| 04-12-25 | Thu | 29.92 | -1.57 | 25 | -5.0% | |
| 03-12-25 | Wed | 31.49 | #N/A | 29 | -1.6% | |
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | 31.99 | -0.36 | 1.71k | -1.1% | |
| 28-11-25 | Fri | 32.35 | 1.38 | 21 | 4.5% | |
| 27-11-25 | Thu | 30.97 | 0.08 | 6 | 0.3% | |
| 26-11-25 | Wed | 30.89 | -0.05 | 30 | -0.2% | |
| 25-11-25 | Tue | 30.94 | -0.78 | 27 | -2.5% | |
| 24-11-25 | Mon | 31.72 | #N/A | 29 | -0.8% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | 31.98 | 0.78 | 4 | 2.5% | |
| 18-11-25 | Tue | 31.2 | 1.38 | 5 | 4.6% | |
| 17-11-25 | Mon | 29.82 | -1.56 | 646 | -5.0% | |
| 14-11-25 | Fri | 31.38 | 1.39 | 4.16k | 4.6% | |
| 13-11-25 | Thu | 29.99 | 1.09 | 5.01k | 3.8% | |
| 12-11-25 | Wed | 28.9 | 1 | 215 | 3.6% | |
| 11-11-25 | Tue | 27.9 | 1.3 | 4.67k | 4.9% | |
| 10-11-25 | Mon | 26.6 | -1.39 | 9 | -5.0% | |
| 07-11-25 | Fri | 27.99 | -0.32 | 37 | -1.1% | |
| 06-11-25 | Thu | 29.79 | #N/A | 395 | -5.0% | |
| 04-11-25 | Tue | 28.31 | -1.48 | 891 | -5.0% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | 31.35 | 1.31 | 9 | 4.4% | |
| 29-10-25 | Wed | 30.04 | 0.91 | 12 | 3.1% | |
| 28-10-25 | Tue | 29.13 | -0.92 | 4.38k | -3.1% | |
| 27-10-25 | Mon | 30.05 | 1.26 | 16 | 4.4% | |
| 24-10-25 | Fri | 28.79 | 1.29 | 34 | 4.7% | |
| 23-10-25 | Thu | 27.5 | -1.4 | 1.32k | -4.8% | |
| 21-10-25 | Tue | 28.9 | 1.34 | 155 | 4.9% | |
| 20-10-25 | Mon | 27.56 | -0.05 | 250 | -0.2% | |
| 17-10-25 | Fri | 27.61 | 1.23 | 16.53k | 4.7% | |
| 16-10-25 | Thu | 26.38 | 1.17 | 422 | 4.6% | |
| 15-10-25 | Wed | 25.21 | -1.29 | 625 | -4.9% | |
| 14-10-25 | Tue | 26.5 | -1.39 | 33 | -5.0% | |
| 13-10-25 | Mon | 27.89 | 0.85 | 2.11k | 3.1% | |
| 10-10-25 | Fri | 27.04 | -1.42 | 473 | -5.0% | |
| 09-10-25 | Thu | 29.95 | 0.66 | 522 | 2.3% | |
| 08-10-25 | Wed | 28.46 | -1.49 | 610 | -5.0% | |
| 07-10-25 | Tue | 29.29 | -0.2 | 1.02k | -0.7% | |
| 06-10-25 | Mon | 29.49 | #N/A | 454 | 3.4% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | 28.51 | -0.37 | 51 | -1.3% | |
| 30-09-25 | Tue | 28.88 | -1.52 | 7.06k | -5.0% | |
| 29-09-25 | Mon | 30.4 | 1.33 | 5 | 4.6% | |
| 26-09-25 | Fri | 29.07 | -1.53 | 5.16k | -5.0% | |
| 25-09-25 | Thu | 30.6 | -1.61 | 226 | -5.0% | |
| 24-09-25 | Wed | 32.21 | -0.11 | 814 | -0.3% | |
| 23-09-25 | Tue | 32.32 | 0.33 | 182 | 1.0% | |
| 22-09-25 | Mon | 30.55 | 0.88 | 1 | 3.0% | |
| 19-09-25 | Fri | 31.99 | 1.44 | 8k | 4.7% | |
| 18-09-25 | Thu | 29.67 | 1.04 | 2.77k | 3.6% | |
| 17-09-25 | Wed | 28.63 | 0.8 | 1.8k | 2.9% | |
| 16-09-25 | Tue | 27.83 | 1.3 | 1.81k | 4.9% | |
| 15-09-25 | Mon | 26.53 | 1.23 | 4.18k | 4.9% | |
| 12-09-25 | Fri | 25.3 | 1.14 | 34.41k | 4.7% | |
| 11-09-25 | Thu | 24.16 | -0.73 | 11.2k | -2.9% | |
| 10-09-25 | Wed | 24.89 | 1.18 | 6 | 5.0% | |
| 09-09-25 | Tue | 23.71 | 1.12 | 9 | 5.0% | |
| 08-09-25 | Mon | 22.59 | 1.07 | 5 | 5.0% | |
| 05-09-25 | Fri | 21.52 | #N/A | 5 | 5.0% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | |||||
| 28-08-25 | Thu | 20.5 | -0.59 | 1k | -2.8% | |
| 26-08-25 | Tue | 21.09 | #N/A | 200 | 5.0% | |
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 20.09 | #N/A | 1.39k | 5.0% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | 19.14 | 0.91 | 1k | 5.0% | |
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | 18.23 | #N/A | 35 | -4.1% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 19 | -0.33 | 572 | -1.7% | |
| 12-08-25 | Tue | 19.33 | -0.78 | 2.38k | -3.9% | |
| 11-08-25 | Mon | 20.11 | 0.01 | 200 | 0.0% | |
| 08-08-25 | Fri | 20.1 | -0.9 | 2 | -4.3% | |
| 07-08-25 | Thu | 21 | -0.94 | 4 | -4.3% | |
| 06-08-25 | Wed | 21.94 | -1.15 | 5 | -5.0% | |
| 05-08-25 | Tue | 23.09 | 0 | 1 | 0.0% | |
| 04-08-25 | Mon | 23.09 | -1.2 | 6 | -4.9% | |
| 01-08-25 | Fri | 24.29 | -1.27 | 40 | -5.0% | |
| 31-07-25 | Thu | 25.56 | -1.34 | 170 | -5.0% | |
| 30-07-25 | Wed | 26.9 | -1.41 | 5 | -5.0% | |
| 29-07-25 | Tue | 28.31 | -1.49 | 48 | -5.0% | |
| 28-07-25 | Mon | 29.8 | -1.47 | 2.71k | -4.7% | |
| 25-07-25 | Fri | 31.27 | -0.63 | 10.78k | -2.0% | |
| 24-07-25 | Thu | 31.9 | -0.65 | 22.64k | -2.0% | |
| 23-07-25 | Wed | 32.55 | 0.62 | 255 | 1.9% | |
| 22-07-25 | Tue | 31.93 | -0.65 | 10 | -2.0% | |
| 21-07-25 | Mon | 32.58 | #N/A | 100 | -2.0% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 33.24 | -0.67 | 526 | -2.0% | |
| 10-07-25 | Thu | 33.91 | -0.69 | 21 | -2.0% | |
| 09-07-25 | Wed | 34.6 | 0.4 | 112 | 1.2% | |
| 08-07-25 | Tue | 34.2 | #N/A | 10 | 2.0% | |
| 07-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-07-25 | Fri | 33.54 | 0.64 | 515 | 1.9% | |
| 03-07-25 | Thu | 32.9 | 0.61 | 11 | 1.9% | |
| 02-07-25 | Wed | 32.29 | #N/A | 10 | 2.0% | |
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 31.66 | #N/A | 23 | -2.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | 32.3 | 0.55 | 3 | 1.7% | |
| 25-06-25 | Wed | 31.75 | -0.64 | 1 | -2.0% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 32.39 | #N/A | 1 | 2.0% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | 31.76 | -0.64 | 228 | -2.0% | |
| 18-06-25 | Wed | 32.4 | -0.1 | 25 | -0.3% | |
| 17-06-25 | Tue | 32.5 | 1.16 | 380 | 3.7% | |
| 16-06-25 | Mon | 31.34 | 1.37 | 99 | 4.6% | |
| 13-06-25 | Fri | 29.97 | 1.33 | 204 | 4.6% | |
| 12-06-25 | Thu | 29.27 | 1.39 | 356 | 5.0% | |
| 11-06-25 | Wed | 28.64 | -0.63 | 275 | -2.2% | |
| 10-06-25 | Tue | 27.88 | -0.78 | 18.89k | -2.7% | |
| 09-06-25 | Mon | 28.66 | -1.43 | 9.77k | -4.8% | |
| 06-06-25 | Fri | 30.09 | 1.43 | 1 | 5.0% | |
| 05-06-25 | Thu | 28.66 | 1.36 | 356 | 5.0% | |
| 04-06-25 | Wed | 27.3 | #N/A | 51 | 5.0% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 26 | -0.63 | 1.4k | -2.4% | |
| 30-05-25 | Fri | 25.37 | 0 | 800 | 0.0% | |
| 29-05-25 | Thu | 26.63 | 1.26 | 1 | 5.0% | |
| 28-05-25 | Wed | 25.37 | #N/A | 1 | 0.0% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 25.37 | -1 | 1.16k | -3.8% | |
| 19-05-25 | Mon | 26.37 | #N/A | 937 | -3.9% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | 27.45 | #N/A | 51 | 0.0% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 27.44 | 1.3 | 15 | 5.0% | |
| 30-04-25 | Wed | 26.14 | #N/A | 30 | -5.0% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 27.51 | -1.39 | 5 | -4.8% | |
| 22-04-25 | Tue | 28.9 | 0.37 | 16 | 1.3% | |
| 21-04-25 | Mon | 28.53 | -1.38 | 381 | -4.6% | |
| 17-04-25 | Thu | 29.91 | -0.08 | 392 | -0.3% | |
| 16-04-25 | Wed | 29.99 | 1.39 | 703 | 4.9% | |
| 15-04-25 | Tue | 28.6 | -1.45 | 12 | -4.8% | |
| 11-04-25 | Fri | 30.05 | -1.45 | 687 | -4.6% | |
| 09-04-25 | Wed | 31.5 | -1.55 | 3 | -4.7% | |
| 08-04-25 | Tue | 33.05 | -1.73 | 31 | -5.0% | |
| 07-04-25 | Mon | 34.78 | -1.22 | 21 | -3.4% | |
| 04-04-25 | Fri | 36 | 1.4 | 5 | 4.0% | |
| 03-04-25 | Thu | 34.6 | -1.81 | 80 | -5.0% | |
| 02-04-25 | Wed | 38.25 | #N/A | 123 | -5.0% | |
| 01-04-25 | Tue | 36.41 | -1.84 | 26 | -4.8% | |
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||