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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.5	85.38	85.38	87.5	84.7	121,026
February 19, 2026	89.5	86.59	86.59	90.5	86.3	120,122
February 18, 2026	89.18	89.97	89.97	90.79	88.7	61,138
February 17, 2026	86.9	88.94	88.94	89.8	86.9	115,856
February 16, 2026	88.43	87.39	87.39	88.44	86.66	127,787
February 13, 2026	91	88.43	88.43	91.97	87.22	163,114
February 12, 2026	92.99	91.21	91.21	93.46	90.61	80,883
February 11, 2026	93.1	92.58	92.58	95.58	92.12	93,681
February 10, 2026	89.75	94.73	94.73	99.5	88.1	634,411
February 09, 2026	92.99	93.51	93.51	95.66	91.11	131,722
February 06, 2026	93	91.23	91.23	93	89.9	69,625
February 05, 2026	93.93	92.15	92.15	94.94	91.49	77,329
February 04, 2026	89.55	93.93	93.93	94.49	89.55	120,574
February 03, 2026	93.55	91.9	91.9	93.55	91	117,861
February 02, 2026	89.35	90.97	90.97	92.26	88.5	128,771
February 01, 2026	91.5	90.93	90.93	93.94	89	73,866
January 30, 2026	90.05	92.11	92.11	92.6	89.1	118,952
January 29, 2026	92.85	90.21	90.21	92.85	89.9	107,021
January 28, 2026	92.85	92.11	92.11	93.94	91.5	135,527
January 27, 2026	96.5	92.38	92.38	96.5	91.45	155,647
January 23, 2026	93.49	96.57	96.57	104.9	92.86	2.13M
January 22, 2026	92.55	93.28	93.28	95.5	90.5	180,564
January 21, 2026	94.92	92.53	92.53	96.09	92	177,795
January 20, 2026	99.98	95.2	95.2	100.79	93	218,602
January 19, 2026	100.3	99.48	99.48	100.79	99	114,514
January 16, 2026	101	100.31	100.31	102.37	99.6	120,962
January 14, 2026	101.5	101.76	101.76	104.5	101	93,079
January 13, 2026	102.25	102.29	102.29	104.6	101.01	86,031
January 12, 2026	100.39	101.81	101.81	103.34	100.05	117,661
January 09, 2026	104	102.31	102.31	104.39	101.32	107,286
January 08, 2026	106.75	104.26	104.26	108.12	103.5	116,032
January 07, 2026	106.73	107.25	107.25	107.99	105.66	73,572
January 06, 2026	108	106.73	106.73	108.26	105.9	110,645
January 05, 2026	107.55	107.34	107.34	109.84	107	122,676
January 02, 2026	107.43	108.99	108.99	109.59	106.63	91,181
January 01, 2026	109.65	107.43	107.43	110.4	106.98	93,726
December 31, 2025	108.98	109.1	109.1	110.5	107.92	105,904
December 30, 2025	109.7	108.54	108.54	112.14	107.23	156,430
December 29, 2025	110.15	108.63	108.63	110.69	107.1	111,992
December 26, 2025	110.05	110.69	110.69	112.23	110.05	108,534
December 24, 2025	112.27	110.69	110.69	114.09	110.05	105,830
December 23, 2025	113.4	112.27	112.27	115.59	111.48	118,838
December 22, 2025	111.72	111.97	111.97	113.45	111.51	78,680
December 19, 2025	109.56	111.29	111.29	112	108.43	81,860
December 18, 2025	110.46	109.01	109.01	111.19	108.4	65,667
December 17, 2025	112.9	110.46	110.46	113.58	110	64,614
December 16, 2025	112.2	112.62	112.62	113.99	112.08	66,102
December 15, 2025	112.02	113.91	113.91	115.3	110.75	97,614
December 12, 2025	113.54	112.02	112.02	113.54	111.73	58,443
December 11, 2025	111.9	112.66	112.66	114.26	109.16	129,305
December 10, 2025	112.7	110.47	110.47	114.5	109.25	87,246
December 09, 2025	109.32	111.7	111.7	112.36	107.51	135,942
December 08, 2025	113.98	110.21	110.21	116.29	109.24	136,114
December 05, 2025	116.88	113.79	113.79	117.76	113.4	97,693
December 04, 2025	117.38	115.73	115.73	118.31	114.81	126,143
December 03, 2025	121	117.38	117.38	121	116.61	104,821
December 02, 2025	122.88	121.22	121.22	122.89	120.64	102,510
December 01, 2025	121.64	122.88	122.88	126.98	120.21	375,204
November 28, 2025	121.13	120.47	120.47	122.18	120	98,845
November 27, 2025	118.6	120.18	120.18	123.26	118.6	247,987

Dreamfolks Services Limited (DREAMFOLKS.NS) NSE