Dreamfolks Services Limited - DREAMFOLKS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.3	103.16	103.16	106.8	102.09	234,225
September 25, 2025	109.7	107.47	107.47	110.95	106.6	276,791
September 24, 2025	101.41	112.07	112.07	112.07	101.4	559,993
September 23, 2025	106.74	106.74	106.74	106.74	106.74	120,607
September 22, 2025	112.36	112.36	112.36	112.36	112.36	64,220
September 19, 2025	118.28	118.28	118.28	118.28	118.28	94,880
September 18, 2025	124.51	124.51	124.51	124.51	124.51	91,989
September 17, 2025	131.07	131.07	131.07	131.07	131.07	155,548
September 16, 2025	138.85	137.97	137.97	138.85	136.75	42,914
September 15, 2025	138.45	137.1	137.1	138.75	135.5	60,141
September 12, 2025	137	138.58	138.58	139.94	137	31,082
September 11, 2025	137.8	138.14	138.14	139.7	133.8	57,329
September 10, 2025	139.8	137.84	137.84	140.99	136.32	59,289
September 09, 2025	137	138.22	138.22	140.95	137	81,105
September 08, 2025	140	137.85	137.85	140.27	136.6	87,060
September 05, 2025	136	140.27	140.27	144.9	136	46,289
September 04, 2025	141.4	139.39	139.39	143.5	137.91	80,167
September 03, 2025	139.33	139.6	139.6	141.9	138.2	48,413
September 02, 2025	137	139.33	139.33	141	134.3	54,915
September 01, 2025	133.6	136.2	136.2	138.95	132.6	91,096
August 29, 2025	136.58	139.34	139.34	141	136.58	51,480
August 28, 2025	141.98	136.58	136.58	142.85	134.79	149,594
August 26, 2025	147.1	141.89	141.89	147.11	141.21	182,330
August 25, 2025	154	148.65	148.65	154	146.9	92,205
August 22, 2025	153.97	154.13	154.13	157	148.15	156,977
August 21, 2025	149.5	154.1	154.1	154.1	149.5	196,324
August 20, 2025	142.49	146.77	146.77	148	141	123,408
August 19, 2025	146.99	142.49	142.49	149.3	140	120,257
August 18, 2025	151.56	146.41	146.41	151.56	145.14	118,250
August 14, 2025	159.28	152.78	152.78	159.28	144.11	373,216
August 13, 2025	151.7	151.7	151.7	151.7	151	113,625
August 12, 2025	144.48	144.48	144.48	144.48	143	97,098
August 11, 2025	131.05	137.6	137.6	137.6	125	204,102
August 08, 2025	131.05	131.05	131.05	131.05	130.55	419,131
August 07, 2025	127.54	124.81	124.81	130.7	123	132,175
August 06, 2025	127.08	127.54	127.54	133.43	126.2	180,616
August 05, 2025	128	127.08	127.08	129.44	125.5	108,223
August 04, 2025	136.8	129.44	129.44	136.8	128.36	123,221
August 01, 2025	137.5	134.68	134.68	139.49	133	87,151
July 31, 2025	139	137.3	137.3	141	135	95,240
July 30, 2025	142.99	140.19	140.19	143.5	140	64,964
July 29, 2025	143.6	141.34	141.34	146	140	69,466
July 28, 2025	150	143.28	143.28	150	140	94,701
July 25, 2025	149	146.35	146.35	149	142	111,195
July 24, 2025	144.15	145.73	145.73	149.99	143.1	176,440
July 23, 2025	144.82	142.93	142.93	145	139.8	232,855
July 22, 2025	151.76	145.42	145.42	152.89	145	274,273
July 21, 2025	157.89	151.76	151.76	158	151	295,032
July 18, 2025	158	157.89	157.89	161.38	155	123,957
July 17, 2025	157.9	158.11	158.11	161.5	156.86	201,770
July 16, 2025	161.6	157.9	157.9	161.6	155.6	149,839
July 15, 2025	154.8	162.43	162.43	162.47	154.8	440,719
July 14, 2025	153.6	154.74	154.74	158.75	153	267,753
July 11, 2025	161	160.35	160.35	163.9	156	311,016
July 10, 2025	164	162.44	162.44	169.89	161.56	1.6M
July 09, 2025	174.9	166.29	166.29	175.39	164.4	2.78M
July 08, 2025	178.33	176.79	176.79	179.78	168.11	3.19M
July 07, 2025	188.99	179.23	179.23	189	178.01	3.86M
July 04, 2025	217.58	190.98	190.98	220.59	186	4.84M
July 03, 2025	224.38	217.58	217.58	228.3	211.05	1.84M

Dreamfolks Services Limited (DREAMFOLKS.NS) NSE