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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	116	122.11	122.11	123.45	116	133,306
November 06, 2025	127.42	124.11	124.11	127.95	123.71	86,705
November 04, 2025	130.5	127.42	127.42	132	127	123,222
November 03, 2025	128	130.76	130.76	133	126.69	135,075
October 31, 2025	129	128.31	128.31	129.84	127.8	89,954
October 30, 2025	129.5	129.3	129.3	130.05	127.38	117,247
October 29, 2025	127.17	129.26	129.26	131.45	125.52	191,557
October 28, 2025	128.6	127.17	127.17	129.79	127	85,834
October 27, 2025	129.5	128.6	128.6	131.8	128.01	128,422
October 24, 2025	131.25	128.82	128.82	131.9	128.3	148,004
October 23, 2025	134.5	131.05	131.05	134.5	130.11	149,079
October 21, 2025	130.02	132.72	132.72	134	130.02	100,211
October 20, 2025	131.5	130.02	130.02	135.29	127.61	272,094
October 17, 2025	134.15	130.62	130.62	139.03	129	333,360
October 16, 2025	137.6	134.97	134.97	139.74	134.25	263,135
October 15, 2025	152.64	136.88	136.88	154	136	1.05M
October 14, 2025	148	150.38	150.38	160	147	1.86M
October 13, 2025	130	145.47	145.47	149.8	129	3.05M
October 10, 2025	126.35	126.35	126.35	126.35	126.35	84,760
October 09, 2025	120.34	120.34	120.34	120.34	118.58	69,209
October 08, 2025	109.16	114.61	114.61	114.61	109.08	132,540
October 07, 2025	103.1	109.16	109.16	109.16	103.1	139,127
October 06, 2025	108.99	103.97	103.97	109.3	102.1	132,929
October 03, 2025	102.16	107.26	107.26	107.26	101.8	144,170
October 01, 2025	103	102.16	102.16	104	100.75	76,790
September 30, 2025	100.1	102.95	102.95	103.4	100.1	113,148
September 29, 2025	99.5	101.4	101.4	104.33	99.3	163,689
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

Dreamfolks Services Limited (DREAMFOLKS.NS) NSE