| Dynamic Srvcs & Sec Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
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 |
| -17.8% | -29.4% | -37.7% | -33.4% | -35.9% | -39.6% | |
| *** 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 |
| 30-03-26 | Mon | 84.7 | -9.4 | 39.5k | -10.0% | |
| 27-03-26 | Fri | 94.1 | -3.05 | 35k | -3.1% | Data Update : 8 PM |
| 25-03-26 | Wed | 97.15 | 7.2 | 47k | 8.0% | 30-03-26 : 84.7 |
| 24-03-26 | Tue | 89.95 | 4.1 | 12.5k | 4.8% | |
| 23-03-26 | Mon | 85.85 | -9.1 | 35k | -9.6% | Compared to : 18-03-26 103 |
| 20-03-26 | Fri | 94.95 | -1.8 | 47k | -1.9% | |
| 19-03-26 | Thu | 96.75 | 8.5k | -6.1% | 7 Days % | |
| 18-03-26 | Wed | 103 | -17 | 21.5k | -0.6% | -17.8% |
| 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 | Compared to : 27-02-26 120 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -29.4% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 135.95 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -37.7% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 120 | 3k | -3.2% | Compared to : 30-12-25 127.15 |
|
| 26-02-26 | Thu | |||||
| 25-02-26 | Wed | 123.95 | 2 | 3.5k | 1.6% | 3 Months % |
| 24-02-26 | Tue | 121.95 | -4.05 | 4.5k | -3.2% | -33.4% |
| 23-02-26 | Mon | 126 | -1.4 | 3k | -1.1% | |
| 20-02-26 | Fri | 127.4 | -1.85 | 1k | -1.4% | Compared to : 30-09-25 132.05 |
| 19-02-26 | Thu | 129.25 | 0 | 3k | 0.0% | |
| 18-02-26 | Wed | 129.25 | 0.65 | 5.5k | 0.5% | 6 Months % |
| 17-02-26 | Tue | 128.6 | 0.25 | 3k | 0.2% | -35.9% |
| 16-02-26 | Mon | 128.35 | 5.15 | 2k | 4.2% | |
| 13-02-26 | Fri | 123.2 | 0.75 | 39.5k | 0.6% | Compared to : 01-04-25 140.25 |
| 12-02-26 | Thu | 122.45 | 3.45 | 5.5k | 2.9% | |
| 11-02-26 | Wed | 119 | -6 | 3k | -4.8% | 1 year % |
| 10-02-26 | Tue | 125 | -3.1 | 2.5k | -2.4% | -39.6% |
| 09-02-26 | Mon | 128.1 | -3.2 | 5.5k | -2.4% | |
| 06-02-26 | Fri | 131.3 | 10k | -1.8% | *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 |
|
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 133.75 | 1.75 | 9.5k | 1.3% | |
| 03-02-26 | Tue | 132 | -1.95 | 3k | -1.5% | |
| 02-02-26 | Mon | 133.95 | -1.05 | 3k | -0.8% | |
| 01-02-26 | Sun | 135 | -0.95 | 6.5k | -0.7% | |
| 30-01-26 | Fri | 135.95 | -2.2 | 28.5k | -1.6% | |
| 29-01-26 | Thu | 138.15 | 3 | 4k | 2.2% | |
| 28-01-26 | Wed | 135.15 | -3.6 | 6.5k | -2.6% | |
| 27-01-26 | Tue | 138.75 | 0 | 1.5k | 0.0% | |
| 23-01-26 | Fri | 138.75 | -2.5 | 22.5k | -1.8% | |
| 22-01-26 | Thu | 141.25 | -0.7 | 13k | -0.5% | |
| 21-01-26 | Wed | 141.95 | -0.35 | 17.5k | -0.2% | |
| 20-01-26 | Tue | 142.3 | -1.4 | 7.5k | -1.0% | |
| 19-01-26 | Mon | 143.7 | 0.1 | 19k | 0.1% | |
| 16-01-26 | Fri | 143.6 | 2.95 | 7.5k | 2.1% | |
| 14-01-26 | Wed | 140.65 | 0.2 | 10k | 0.1% | |
| 13-01-26 | Tue | 140.45 | -0.75 | 12k | -0.5% | |
| 12-01-26 | Mon | 141.2 | 3.6 | 41k | 2.6% | |
| 09-01-26 | Fri | 137.6 | 0.65 | 58k | 0.5% | |
| 08-01-26 | Thu | 136.95 | 5.45 | 43.5k | 4.1% | |
| 07-01-26 | Wed | 131.5 | -1.65 | 8k | -1.2% | |
| 06-01-26 | Tue | 133.15 | 1.9 | 11k | 1.4% | |
| 05-01-26 | Mon | 131.25 | 2 | 7k | 1.5% | |
| 02-01-26 | Fri | 129.25 | -1.05 | 34.5k | -0.8% | |
| 01-01-26 | Thu | 130.3 | -0.1 | 13k | -0.1% | |
| 31-12-25 | Wed | 130.4 | 3.25 | 22k | 2.6% | |
| 30-12-25 | Tue | 127.15 | -1.65 | 23k | -1.3% | |
| 29-12-25 | Mon | 128.8 | 6.1 | 33k | 5.0% | |
| 26-12-25 | Fri | 122.7 | 5.8 | 32k | 5.0% | |
| 24-12-25 | Wed | 116.9 | 5.55 | 8.5k | 5.0% | |
| 23-12-25 | Tue | 111.35 | 5.3 | 16.5k | 5.0% | |
| 22-12-25 | Mon | 106.05 | 5.05 | 17.5k | 5.0% | |
| 19-12-25 | Fri | 101 | 1 | 6k | 1.0% | |
| 18-12-25 | Thu | 100 | -1.05 | 10k | -1.0% | |
| 17-12-25 | Wed | 101.05 | -3.1 | 11k | -3.0% | |
| 16-12-25 | Tue | 104.15 | -1.9 | 17.5k | -1.8% | |
| 15-12-25 | Mon | 106.05 | 0.3 | 13.5k | 0.3% | |
| 12-12-25 | Fri | 105.75 | 2.15 | 8k | 2.1% | |
| 11-12-25 | Thu | 103.6 | -2.4 | 17k | -2.3% | |
| 10-12-25 | Wed | 106 | 0.9 | 18.5k | 0.9% | |
| 09-12-25 | Tue | 105.1 | -2.8 | 23k | -2.6% | |
| 08-12-25 | Mon | 107.9 | -5.35 | 24.5k | -4.7% | |
| 05-12-25 | Fri | 113.25 | -5.55 | 37.5k | -4.7% | |
| 04-12-25 | Thu | 118.8 | -6.25 | 28.5k | -5.0% | |
| 03-12-25 | Wed | 125.05 | -4.15 | 25.5k | -3.2% | |
| 02-12-25 | Tue | 129.2 | -2.7 | 40k | -2.0% | |
| 01-12-25 | Mon | 131.9 | -1.9 | 47k | -1.4% | |
| 28-11-25 | Fri | 133.8 | 2.75 | 24k | 2.1% | |
| 27-11-25 | Thu | 131.05 | 4.1 | 51.5k | 3.2% | |
| 26-11-25 | Wed | 126.95 | 2.9 | 56k | 2.3% | |
| 25-11-25 | Tue | 124.05 | 4.45 | 84k | 3.7% | |
| 24-11-25 | Mon | 119.6 | 5.65 | 69k | 5.0% | |
| 21-11-25 | Fri | 113.95 | 5.4 | 58.5k | 5.0% | |
| 20-11-25 | Thu | 108.55 | 5.15 | 76k | 5.0% | |
| 19-11-25 | Wed | 98.5 | 4.15 | 172.5k | 4.4% | |
| 18-11-25 | Tue | 103.4 | 4.9 | 52k | 5.0% | |
| 17-11-25 | Mon | 94.35 | 4.45 | 99k | 4.9% | |
| 14-11-25 | Fri | 89.9 | -4.7 | 78k | -5.0% | |
| 13-11-25 | Thu | 94.6 | -4.95 | 10k | -5.0% | |
| 12-11-25 | Wed | 99.55 | -5.2 | 37k | -5.0% | |
| 11-11-25 | Tue | 104.75 | -3.85 | 42k | -3.5% | |
| 10-11-25 | Mon | 108.6 | -0.45 | 23k | -0.4% | |
| 07-11-25 | Fri | 109.05 | 2.55 | 17k | 2.4% | |
| 06-11-25 | Thu | 106.5 | 0.25 | 35.5k | 0.2% | |
| 04-11-25 | Tue | 106.25 | -5.55 | 29k | -5.0% | |
| 03-11-25 | Mon | 116.7 | -0.1 | 20.5k | -0.1% | |
| 31-10-25 | Fri | 111.8 | -4.9 | 38.5k | -4.2% | |
| 30-10-25 | Thu | 116.8 | 0.65 | 15k | 0.6% | |
| 29-10-25 | Wed | 116.15 | -2.6 | 23.5k | -2.2% | |
| 28-10-25 | Tue | 118.75 | -0.45 | 21.5k | -0.4% | |
| 27-10-25 | Mon | 119.2 | -1.9 | 14.5k | -1.6% | |
| 24-10-25 | Fri | 121.1 | 0.05 | 19.5k | 0.0% | |
| 23-10-25 | Thu | 121.05 | 0.9 | 17k | 0.7% | |
| 21-10-25 | Tue | 120.15 | -1.4 | 14k | -1.2% | |
| 20-10-25 | Mon | 121.55 | 2.3 | 13.5k | 1.9% | |
| 17-10-25 | Fri | 119.25 | 1.1 | 25k | 0.9% | |
| 16-10-25 | Thu | 118.15 | -0.6 | 13k | -0.5% | |
| 15-10-25 | Wed | 118.75 | 1.7 | 15k | 1.5% | |
| 14-10-25 | Tue | 117.05 | -3.9 | 5k | -3.2% | |
| 13-10-25 | Mon | 120.95 | -2.15 | 7.5k | -1.7% | |
| 10-10-25 | Fri | 123.1 | -0.7 | 10k | -0.6% | |
| 09-10-25 | Thu | 123.8 | -2.2 | 16k | -1.7% | |
| 08-10-25 | Wed | 126 | -3.2 | 17k | -2.5% | |
| 07-10-25 | Tue | 131.55 | 3.6 | 27k | 2.8% | |
| 06-10-25 | Mon | 129.2 | -2.35 | 11k | -1.8% | |
| 03-10-25 | Fri | 127.95 | 2.35 | 5k | 1.9% | |
| 01-10-25 | Wed | 125.6 | -6.45 | 42.5k | -4.9% | |
| 30-09-25 | Tue | 132.05 | -5.2 | 37.5k | -3.8% | |
| 29-09-25 | Mon | 137.25 | -7.2 | 41k | -5.0% | |
| 26-09-25 | Fri | 144.45 | 11.05 | 131k | 8.3% | |
| 25-09-25 | Thu | 133.4 | 12.1 | 19.5k | 10.0% | |
| 24-09-25 | Wed | 121.3 | 11 | 34.5k | 10.0% | |
| 23-09-25 | Tue | 110.3 | -2.1 | 22.5k | -1.9% | |
| 22-09-25 | Mon | 112.4 | 1 | 37.5k | 0.9% | |
| 19-09-25 | Fri | 111.4 | -2.6 | 29.5k | -2.3% | |
| 18-09-25 | Thu | 114.35 | -4.55 | 30.5k | -3.8% | |
| 17-09-25 | Wed | 114 | -0.35 | 22.5k | -0.3% | |
| 16-09-25 | Tue | 118.9 | -1.95 | 19k | -1.6% | |
| 15-09-25 | Mon | 120.85 | -1.85 | 17.5k | -1.5% | |
| 12-09-25 | Fri | 122.7 | -0.05 | 21k | 0.0% | |
| 11-09-25 | Thu | 122.75 | -2.75 | 26k | -2.2% | |
| 10-09-25 | Wed | 125.5 | -2.75 | 7.5k | -2.1% | |
| 09-09-25 | Tue | 128.25 | 2.25 | 11k | 1.8% | |
| 08-09-25 | Mon | 126 | -2.9 | 13.5k | -2.2% | |
| 05-09-25 | Fri | 128.9 | 0.6 | 6.5k | 0.5% | |
| 04-09-25 | Thu | 128.3 | 7.1 | 25k | 5.9% | |
| 03-09-25 | Wed | 121.2 | -0.3 | 8.5k | -0.2% | |
| 02-09-25 | Tue | 121.5 | -4.1 | 125.5k | -3.3% | |
| 01-09-25 | Mon | 125.6 | -1.2 | 33k | -0.9% | |
| 29-08-25 | Fri | 126.8 | 1.3 | 21.5k | 1.0% | |
| 28-08-25 | Thu | 125.5 | -3.4 | 32k | -2.6% | |
| 26-08-25 | Tue | 128.9 | -10.15 | 73k | -7.3% | |
| 25-08-25 | Mon | 139.05 | -9.4 | 56.5k | -6.3% | |
| 22-08-25 | Fri | 148.45 | 0.4 | 176k | 0.3% | |
| 21-08-25 | Thu | 148.05 | -0.95 | 12k | -0.6% | |
| 20-08-25 | Wed | 149 | 0.7 | 31k | 0.5% | |
| 19-08-25 | Tue | 148.3 | -3.3 | 17.5k | -2.2% | |
| 18-08-25 | Mon | 151.6 | 0.55 | 15.5k | 0.4% | |
| 14-08-25 | Thu | 154.85 | 5.5 | 20.5k | 3.7% | |
| 13-08-25 | Wed | 151.05 | -3.8 | 12k | -2.5% | |
| 12-08-25 | Tue | 149.35 | -4.55 | 10.5k | -3.0% | |
| 11-08-25 | Mon | 153.9 | -2.25 | 10k | -1.4% | |
| 08-08-25 | Fri | 156.15 | 6.35 | 38k | 4.2% | |
| 07-08-25 | Thu | 149.8 | 8.9 | 57k | 6.3% | |
| 06-08-25 | Wed | 140.9 | -0.85 | 10k | -0.6% | |
| 05-08-25 | Tue | 141.75 | 1.65 | 19k | 1.2% | |
| 04-08-25 | Mon | 140.1 | 3.85 | 41.5k | 2.8% | |
| 01-08-25 | Fri | 136.25 | -2.4 | 15k | -1.7% | |
| 31-07-25 | Thu | 138.65 | -0.9 | 8.5k | -0.6% | |
| 30-07-25 | Wed | 139.55 | -1 | 3.5k | -0.7% | |
| 29-07-25 | Tue | 140.55 | 0.6 | 22k | 0.4% | |
| 28-07-25 | Mon | 139.95 | -0.9 | 92.5k | -0.6% | |
| 25-07-25 | Fri | 140.85 | 1.3 | 13.5k | 0.9% | |
| 24-07-25 | Thu | 139.55 | 1.5 | 29.5k | 1.1% | |
| 23-07-25 | Wed | 138.05 | -0.1 | 20k | -0.1% | |
| 22-07-25 | Tue | 138.15 | -4.65 | 27.5k | -3.3% | |
| 21-07-25 | Mon | 142.8 | -4.15 | 9k | -2.8% | |
| 18-07-25 | Fri | 146.95 | -3.3 | 26.5k | -2.2% | |
| 17-07-25 | Thu | 150.25 | -0.65 | 18k | -0.4% | |
| 16-07-25 | Wed | 150.9 | 1.05 | 19k | 0.7% | |
| 15-07-25 | Tue | 149.85 | 6.5 | 35.5k | 4.5% | |
| 14-07-25 | Mon | 143.35 | -7.55 | 28.5k | -5.0% | |
| 11-07-25 | Fri | 150.9 | -0.9 | 22k | -0.6% | |
| 10-07-25 | Thu | 151.8 | 0.4 | 14.5k | 0.3% | |
| 09-07-25 | Wed | 151.4 | -2.3 | 8k | -1.5% | |
| 08-07-25 | Tue | 153.7 | 0.75 | 19.5k | 0.5% | |
| 07-07-25 | Mon | 152.95 | 2.25 | 13.5k | 1.5% | |
| 04-07-25 | Fri | 150.7 | 1.75 | 24k | 1.2% | |
| 03-07-25 | Thu | 148.95 | 6.55 | 32.5k | 4.6% | |
| 02-07-25 | Wed | 142.4 | -1.05 | 25.5k | -0.7% | |
| 01-07-25 | Tue | 143.45 | -0.65 | 5.5k | -0.5% | |
| 30-06-25 | Mon | 144.1 | -5.2 | 19k | -3.5% | |
| 27-06-25 | Fri | 149.3 | 3.3 | 216k | 2.3% | |
| 26-06-25 | Thu | 146 | -4.25 | 292k | -2.8% | |
| 25-06-25 | Wed | 150.25 | 0.55 | 53k | 0.4% | |
| 24-06-25 | Tue | 149.7 | -7.1 | 69k | -4.5% | |
| 23-06-25 | Mon | 156.8 | -0.85 | 18.5k | -0.5% | |
| 20-06-25 | Fri | 154.25 | -3.6 | 11k | -2.3% | |
| 19-06-25 | Thu | 157.65 | 3.4 | 15.5k | 2.2% | |
| 18-06-25 | Wed | 157.85 | -1.15 | 12.5k | -0.7% | |
| 17-06-25 | Tue | 159 | -1.5 | 14.5k | -0.9% | |
| 16-06-25 | Mon | 160.5 | -2.35 | 8.5k | -1.4% | |
| 13-06-25 | Fri | 162.85 | -1.1 | 25k | -0.7% | |
| 12-06-25 | Thu | 163.95 | -0.7 | 18.5k | -0.4% | |
| 11-06-25 | Wed | 164.65 | -0.6 | 16.5k | -0.4% | |
| 10-06-25 | Tue | 170 | -5.15 | 60k | -2.9% | |
| 09-06-25 | Mon | 165.25 | -4.75 | 32k | -2.8% | |
| 06-06-25 | Fri | 175.15 | 7.6 | 135.5k | 4.5% | |
| 05-06-25 | Thu | 167.55 | 6.1 | 60.5k | 3.8% | |
| 04-06-25 | Wed | 161.45 | -8.5 | 35.5k | -5.0% | |
| 03-06-25 | Tue | 169.95 | -8.95 | 33k | -5.0% | |
| 02-06-25 | Mon | 178.9 | 6.45 | 133k | 3.7% | |
| 30-05-25 | Fri | 172.45 | 4.05 | 31.5k | 2.4% | |
| 29-05-25 | Thu | 168.4 | 2.8 | 12.5k | 1.7% | |
| 28-05-25 | Wed | 167.15 | 3.3 | 31k | 2.0% | |
| 27-05-25 | Tue | 165.6 | -1.55 | 9k | -0.9% | |
| 26-05-25 | Mon | 163.85 | 0.1 | 26k | 0.1% | |
| 23-05-25 | Fri | 163.75 | -7.5 | 14k | -4.2% | |
| 22-05-25 | Thu | 172.35 | -8.6 | 11.5k | -5.0% | |
| 21-05-25 | Wed | 179.85 | -1.05 | 19k | -0.6% | |
| 20-05-25 | Tue | 180.9 | 5.9 | 15.5k | 3.4% | |
| 19-05-25 | Mon | 175 | 6.8 | 43k | 4.0% | |
| 16-05-25 | Fri | 168.2 | 3.25 | 11.5k | 2.0% | |
| 15-05-25 | Thu | 164.95 | 3.1 | 14k | 1.9% | |
| 14-05-25 | Wed | 161.85 | 3.15 | 9.5k | 2.0% | |
| 13-05-25 | Tue | 158.7 | -3.2 | 13k | -2.0% | |
| 12-05-25 | Mon | 161.9 | -3.3 | 15k | -2.0% | |
| 09-05-25 | Fri | 165.2 | -3.35 | 1k | -2.0% | |
| 08-05-25 | Thu | 171.95 | #N/A | 4.5k | -2.0% | |
| 07-05-25 | Wed | 168.55 | -3.4 | 1k | -2.0% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | 175.45 | -3.55 | 500 | -2.0% | |
| 02-05-25 | Fri | 179 | -1.3 | 2k | -0.7% | |
| 30-04-25 | Wed | 180.3 | -3.65 | 3k | -2.0% | |
| 29-04-25 | Tue | 183.95 | 3.6 | 11.5k | 2.0% | |
| 28-04-25 | Mon | 180.35 | 3.5 | 14.5k | 2.0% | |
| 25-04-25 | Fri | 176.85 | 3.45 | 34.5k | 2.0% | |
| 24-04-25 | Thu | 173.4 | 3.4 | 18k | 2.0% | |
| 23-04-25 | Wed | 170 | 3.05 | 10.5k | 1.8% | |
| 22-04-25 | Tue | 166.95 | 3.25 | 18k | 2.0% | |
| 21-04-25 | Mon | 163.7 | 3.2 | 9.5k | 2.0% | |
| 17-04-25 | Thu | 160.5 | 3.1 | 15k | 2.0% | |
| 16-04-25 | Wed | 157.4 | 3.05 | 13.5k | 2.0% | |
| 15-04-25 | Tue | 154.35 | 3 | 10k | 2.0% | |
| 11-04-25 | Fri | 151.35 | 2.95 | 7.5k | 2.0% | |
| 09-04-25 | Wed | 148.4 | 2.9 | 7.5k | 2.0% | |
| 08-04-25 | Tue | 145.5 | 2.6 | 1k | 1.8% | |
| 07-04-25 | Mon | 142.9 | -0.05 | 19.5k | 0.0% | |
| 04-04-25 | Fri | 142.95 | 2.8 | 1k | 2.0% | |
| 03-04-25 | Thu | 140.15 | 2.7 | 5k | 2.0% | |
| 02-04-25 | Wed | 137.45 | -2.8 | 22.5k | -2.0% | |
| 01-04-25 | Tue | 140.25 | -2.85 | 7.5k | -2.0% | |
| 28-03-25 | Fri | 146 | -2.95 | 5k | -2.0% | |
| 27-03-25 | Thu | 143.1 | -2.9 | 3k | -2.0% | |
| 26-03-25 | Wed | 148.95 | -3 | 83k | -2.0% | |