Dynamic Srvcs & Sec Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Dynamic Srvcs & Sec Ltd		MCap (aprox)	Symbol : DYNAMIC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
14.6%	-7.2%	53.5%	1.9%	27.4%	-27.2%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	131.75	7.4	9.5k	6.0%
21-05-26	Thu	124.35	11.8	17k	10.5%	Data Update : 8 PM
20-05-26	Wed	112.55	-0.6	4k	-0.5%	22-05-26 : 131.75
19-05-26	Tue	113.15	7.15	5.5k	6.7%
18-05-26	Mon	106	-9.2	10.5k	-8.0%	Compared to  :  13-05-26 115
15-05-26	Fri	115.2	0.2	13.5k	0.2%
14-05-26	Thu	115	0	4k	0.0%	7 Days %
13-05-26	Wed	115	0	500	0.0%	14.6%
12-05-26	Tue	115	1	13.5k	0.9%
11-05-26	Mon	114	-6.2	22.5k	-5.2%	Compared to  :  22-04-26 141.95
08-05-26	Fri	120.2	-5.4	7.5k	-4.3%
07-05-26	Thu	125.6	-12.2	9k	-8.9%	1 Month %
06-05-26	Wed	137.8	-4.05	10k	-2.9%	-7.2%
05-05-26	Tue	141.85	-1.2	6.5k	-0.8%	.
04-05-26	Mon	143.05	-6.25	3.5k	-4.2%	Compared to  :  23-03-26 85.85
30-04-26	Thu	149.3	-1.65	2k	-1.1%
29-04-26	Wed	150.95	1.85	3k	1.2%	2 Months %
28-04-26	Tue	149.1	-4.3	12k	-2.8%	53.5%
27-04-26	Mon	153.4	17.7	29k	13.0%
24-04-26	Fri	135.7	-2.3	4k	-1.7%	Compared to  :  23-02-26 129.25
23-04-26	Thu	138	-3.95	500	-2.8%
22-04-26	Wed	141.95	-0.05	2k	0.0%	3 Months %
21-04-26	Tue	142	-3	4.5k	-2.1%	1.9%
20-04-26	Mon	145	2.55	7k	1.8%
17-04-26	Fri	142.45	7.45	25k	5.5%	Compared to  :  21-11-25 103.4
16-04-26	Thu	135	-3.9	2k	-2.8%
15-04-26	Wed	138.9		500	1.6%	6 Months %
13-04-26	Mon					27.4%
10-04-26	Fri	136.7	4.85	8.5k	3.7%
09-04-26	Thu	131.85	11.95	21k	10.0%	Compared to  :  22-05-25 180.9
08-04-26	Wed	119.9	7.9	5.5k	7.1%
07-04-26	Tue	112	10	25k	9.8%	1 year %
06-04-26	Mon	102	7.05	13.5k	7.4%	-27.2%
02-04-26	Thu	94.95	1.8	14k	1.9%
01-04-26	Wed	93.15	8.45	12k	10.0%	*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
30-03-26	Mon	84.7	-9.4	39.5k	-10.0%
27-03-26	Fri	94.1	-3.05	35k	-3.1%
25-03-26	Wed	97.15	7.2	47k	8.0%
24-03-26	Tue	89.95	4.1	12.5k	4.8%
23-03-26	Mon	85.85	-9.1	35k	-9.6%
20-03-26	Fri	94.95	-1.8	47k	-1.9%
19-03-26	Thu	96.75	-6.25	8.5k	-6.1%
18-03-26	Wed	103	-20.95	15.5k	0.5%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	123.95	2	3.5k	1.6%
26-02-26	Thu	121.95	-4.05	4.5k	-3.2%
25-02-26	Wed	126	-1.4	3k	-1.1%
24-02-26	Tue	127.4	-1.85	1k	-1.4%
23-02-26	Mon	129.25	0	3k	0.0%
20-02-26	Fri	129.25	0.65	5.5k	0.5%
19-02-26	Thu	128.6	0.25	3k	0.2%
18-02-26	Wed	128.35	5.15	2k	4.2%
17-02-26	Tue	123.2	0.75	39.5k	0.6%
16-02-26	Mon	122.45	3.45	5.5k	2.9%
13-02-26	Fri	119	-6	3k	-4.8%
12-02-26	Thu	125	-3.1	2.5k	-2.4%
11-02-26	Wed	128.1	-3.2	5.5k	-2.4%
10-02-26	Tue	131.3		10k	-1.8%
09-02-26	Mon
06-02-26	Fri	133.75	1.75	9.5k	1.3%
05-02-26	Thu	132	-1.95	3k	-1.5%
04-02-26	Wed	133.95	-1.05	3k	-0.8%
03-02-26	Tue	135	-0.95	6.5k	-0.7%
02-02-26	Mon	135.95	-2.2	28.5k	-1.6%
01-02-26	Sun	138.15	3	4k	2.2%
30-01-26	Fri	135.15	-3.6	6.5k	-2.6%
29-01-26	Thu	138.75	0	1.5k	0.0%
28-01-26	Wed	138.75	-2.5	22.5k	-1.8%
27-01-26	Tue	141.25	-0.7	13k	-0.5%
23-01-26	Fri	141.95	-0.35	17.5k	-0.2%
22-01-26	Thu	142.3	-1.4	7.5k	-1.0%
21-01-26	Wed	143.7	0.1	19k	0.1%
20-01-26	Tue	143.6	2.95	7.5k	2.1%
19-01-26	Mon	140.65	0.2	10k	0.1%
16-01-26	Fri	140.45	-0.75	12k	-0.5%
14-01-26	Wed	141.2	3.6	41k	2.6%
13-01-26	Tue	137.6	0.65	58k	0.5%
12-01-26	Mon	136.95	5.45	43.5k	4.1%
09-01-26	Fri	131.5	-1.65	8k	-1.2%
08-01-26	Thu	133.15	1.9	11k	1.4%
07-01-26	Wed	131.25	2	7k	1.5%
06-01-26	Tue	129.25	-1.05	34.5k	-0.8%
05-01-26	Mon	130.3	-0.1	13k	-0.1%
02-01-26	Fri	130.4	3.25	22k	2.6%
01-01-26	Thu	127.15	-1.65	23k	-1.3%
31-12-25	Wed	128.8	6.1	33k	5.0%
30-12-25	Tue	122.7	5.8	32k	5.0%
29-12-25	Mon	116.9	5.55	8.5k	5.0%
26-12-25	Fri	111.35	5.3	16.5k	5.0%
24-12-25	Wed	106.05	5.05	17.5k	5.0%
23-12-25	Tue	101	1	6k	1.0%
22-12-25	Mon	100	-1.05	10k	-1.0%
19-12-25	Fri	101.05	-3.1	11k	-3.0%
18-12-25	Thu	104.15	-1.9	17.5k	-1.8%
17-12-25	Wed	106.05	0.3	13.5k	0.3%
16-12-25	Tue	105.75	2.15	8k	2.1%
15-12-25	Mon	103.6	-2.4	17k	-2.3%
12-12-25	Fri	106	0.9	18.5k	0.9%
11-12-25	Thu	105.1	-2.8	23k	-2.6%
10-12-25	Wed	107.9	-5.35	24.5k	-4.7%
09-12-25	Tue	113.25	-5.55	37.5k	-4.7%
08-12-25	Mon	118.8	-6.25	28.5k	-5.0%
05-12-25	Fri	125.05	-4.15	25.5k	-3.2%
04-12-25	Thu	129.2	-2.7	40k	-2.0%
03-12-25	Wed	131.9	-1.9	47k	-1.4%
02-12-25	Tue	133.8	2.75	24k	2.1%
01-12-25	Mon	131.05	4.1	51.5k	3.2%
28-11-25	Fri	126.95	2.9	56k	2.3%
27-11-25	Thu	124.05	4.45	84k	3.7%
26-11-25	Wed	119.6	5.65	69k	5.0%
25-11-25	Tue	113.95	5.4	58.5k	5.0%
24-11-25	Mon	108.55	5.15	76k	5.0%
21-11-25	Fri	103.4	4.9	52k	5.0%
20-11-25	Thu	98.5	4.15	172.5k	4.4%
19-11-25	Wed	94.35	4.45	99k	4.9%
18-11-25	Tue	89.9	-4.7	78k	-5.0%
17-11-25	Mon	94.6	-4.95	10k	-5.0%
14-11-25	Fri	99.55	-5.2	37k	-5.0%
13-11-25	Thu	104.75	-3.85	42k	-3.5%
12-11-25	Wed	108.6	-0.45	23k	-0.4%
11-11-25	Tue	109.05	2.55	17k	2.4%
10-11-25	Mon	106.5	0.25	35.5k	0.2%
07-11-25	Fri	106.25	-5.55	29k	-5.0%
06-11-25	Thu	111.8	-4.9	38.5k	-4.2%
04-11-25	Tue	116.7	-0.1	20.5k	-0.1%
03-11-25	Mon	116.8	0.65	15k	0.6%
31-10-25	Fri	116.15	-2.6	23.5k	-2.2%
30-10-25	Thu	118.75	-0.45	21.5k	-0.4%
29-10-25	Wed	119.2	-1.9	14.5k	-1.6%
28-10-25	Tue	121.1	0.05	19.5k	0.0%
27-10-25	Mon	121.05	0.9	17k	0.7%
24-10-25	Fri	120.15	-1.4	14k	-1.2%
23-10-25	Thu	121.55	2.3	13.5k	1.9%
21-10-25	Tue	119.25	1.1	25k	0.9%
20-10-25	Mon	118.15	-0.6	13k	-0.5%
17-10-25	Fri	118.75	1.7	15k	1.5%
16-10-25	Thu	117.05	-3.9	5k	-3.2%
15-10-25	Wed	120.95	-2.15	7.5k	-1.7%
14-10-25	Tue	123.1	-0.7	10k	-0.6%
13-10-25	Mon	123.8	-2.2	16k	-1.7%
10-10-25	Fri	126	-3.2	17k	-2.5%
09-10-25	Thu	129.2	-2.35	11k	-1.8%
08-10-25	Wed	131.55	3.6	27k	2.8%
07-10-25	Tue	127.95	2.35	5k	1.9%
06-10-25	Mon	125.6	-6.45	42.5k	-4.9%
03-10-25	Fri	132.05	-5.2	37.5k	-3.8%
01-10-25	Wed	137.25	-7.2	41k	-5.0%
30-09-25	Tue	144.45	11.05	131k	8.3%
29-09-25	Mon	133.4	12.1	19.5k	10.0%
26-09-25	Fri	121.3	11	34.5k	10.0%
25-09-25	Thu	110.3	-2.1	22.5k	-1.9%
24-09-25	Wed	112.4	1	37.5k	0.9%
23-09-25	Tue	111.4	-2.6	29.5k	-2.3%
22-09-25	Mon	114	-0.35	22.5k	-0.3%
19-09-25	Fri	114.35	-4.55	30.5k	-3.8%
18-09-25	Thu	118.9	-1.95	19k	-1.6%
17-09-25	Wed	120.85	-1.85	17.5k	-1.5%
16-09-25	Tue	122.7	-0.05	21k	0.0%
15-09-25	Mon	122.75	-2.75	26k	-2.2%
12-09-25	Fri	125.5	-2.75	7.5k	-2.1%
11-09-25	Thu	128.25	2.25	11k	1.8%
10-09-25	Wed	126	-2.9	13.5k	-2.2%
09-09-25	Tue	128.9	0.6	6.5k	0.5%
08-09-25	Mon	128.3	7.1	25k	5.9%
05-09-25	Fri	121.2	-0.3	8.5k	-0.2%
04-09-25	Thu	121.5	-4.1	125.5k	-3.3%
03-09-25	Wed	125.6	-1.2	33k	-0.9%
02-09-25	Tue	126.8	1.3	21.5k	1.0%
01-09-25	Mon	125.5	-3.4	32k	-2.6%
29-08-25	Fri	128.9	-10.15	73k	-7.3%
28-08-25	Thu	139.05	-9.4	56.5k	-6.3%
26-08-25	Tue	148.45	0.4	176k	0.3%
25-08-25	Mon	148.05	-0.95	12k	-0.6%
22-08-25	Fri	149	0.7	31k	0.5%
21-08-25	Thu	148.3	-3.3	17.5k	-2.2%
20-08-25	Wed	151.6	0.55	15.5k	0.4%
19-08-25	Tue	151.05	-3.8	12k	-2.5%
18-08-25	Mon	154.85	5.5	20.5k	3.7%
14-08-25	Thu	149.35	-4.55	10.5k	-3.0%
13-08-25	Wed	153.9	-2.25	10k	-1.4%
12-08-25	Tue	156.15	6.35	38k	4.2%
11-08-25	Mon	149.8	8.9	57k	6.3%
08-08-25	Fri	140.9	-0.85	10k	-0.6%
07-08-25	Thu	141.75	1.65	19k	1.2%
06-08-25	Wed	140.1	3.85	41.5k	2.8%
05-08-25	Tue	136.25	-2.4	15k	-1.7%
04-08-25	Mon	138.65	-0.9	8.5k	-0.6%
01-08-25	Fri	139.55	-1	3.5k	-0.7%
31-07-25	Thu	140.55	0.6	22k	0.4%
30-07-25	Wed	139.95	-0.9	92.5k	-0.6%
29-07-25	Tue	140.85	1.3	13.5k	0.9%
28-07-25	Mon	139.55	1.5	29.5k	1.1%
25-07-25	Fri	138.05	-0.1	20k	-0.1%
24-07-25	Thu	138.15	-4.65	27.5k	-3.3%
23-07-25	Wed	142.8	-4.15	9k	-2.8%
22-07-25	Tue	146.95	-3.3	26.5k	-2.2%
21-07-25	Mon	150.25	-0.65	18k	-0.4%
18-07-25	Fri	150.9	1.05	19k	0.7%
17-07-25	Thu	149.85	6.5	35.5k	4.5%
16-07-25	Wed	143.35	-7.55	28.5k	-5.0%
15-07-25	Tue	150.9	-0.9	22k	-0.6%
14-07-25	Mon	151.8	0.4	14.5k	0.3%
11-07-25	Fri	151.4	0.75	19.5k	0.5%
10-07-25	Thu	153.7	-2.3	8k	-1.5%
09-07-25	Wed	152.95	2.25	13.5k	1.5%
08-07-25	Tue	150.7	1.75	24k	1.2%
07-07-25	Mon	148.95	6.55	32.5k	4.6%
04-07-25	Fri	142.4	-1.05	25.5k	-0.7%
03-07-25	Thu	143.45	-0.65	5.5k	-0.5%
02-07-25	Wed	144.1	-5.2	19k	-3.5%
01-07-25	Tue	149.3	3.3	216k	2.3%
30-06-25	Mon	146	-4.25	292k	-2.8%
27-06-25	Fri	150.25	0.55	53k	0.4%
26-06-25	Thu	149.7	-7.1	69k	-4.5%
25-06-25	Wed	156.8	-0.85	18.5k	-0.5%
24-06-25	Tue	157.65	3.4	15.5k	2.2%
23-06-25	Mon	154.25	-3.6	11k	-2.3%
20-06-25	Fri	157.85	-1.15	12.5k	-0.7%
19-06-25	Thu	159	-1.5	14.5k	-0.9%
18-06-25	Wed	160.5	-2.35	8.5k	-1.4%
17-06-25	Tue	162.85	-1.1	25k	-0.7%
16-06-25	Mon	163.95	-0.7	18.5k	-0.4%
13-06-25	Fri	164.65	-0.6	16.5k	-0.4%
12-06-25	Thu	165.25	-4.75	32k	-2.8%
11-06-25	Wed	170	-5.15	60k	-2.9%
10-06-25	Tue	175.15	7.6	135.5k	4.5%
09-06-25	Mon	167.55	6.1	60.5k	3.8%
06-06-25	Fri	161.45	-8.5	35.5k	-5.0%
05-06-25	Thu	169.95	-8.95	33k	-5.0%
04-06-25	Wed	178.9	6.45	133k	3.7%
03-06-25	Tue	172.45	4.05	31.5k	2.4%
02-06-25	Mon	168.4	2.8	12.5k	1.7%
30-05-25	Fri	165.6	-1.55	9k	-0.9%
29-05-25	Thu	167.15	3.3	31k	2.0%
28-05-25	Wed	163.85	0.1	26k	0.1%
27-05-25	Tue	163.75	-8.6	11.5k	-5.0%
26-05-25	Mon	172.35	-7.5	14k	-4.2%
23-05-25	Fri	179.85	-1.05	19k	-0.6%
22-05-25	Thu	180.9	5.9	15.5k	3.4%
21-05-25	Wed	175	6.8	43k	4.0%