7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,724.82

+140.22

+0.19%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Dreamfolks Services Limited (DREAMFOLKS.NS)

59.46 +0.25 (+0.42%)

At close: 3:29:16 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 8, 2026	59.00	59.99	58.10	59.46	59.46	8,764
Nov 6, 2026	60.80	60.80	58.00	58.67	58.67	29,239
Nov 5, 2026	59.80	60.96	58.25	59.21	59.21	47,520
Nov 4, 2026	61.90	61.90	55.20	58.30	58.30	78,982
Nov 3, 2026	58.96	61.50	58.67	60.40	60.40	49,468
Nov 2, 2026	58.00	59.49	58.00	58.47	58.47	40,078
Oct 30, 2026	58.46	59.00	57.57	58.18	58.18	24,267
Oct 29, 2026	58.89	59.00	58.12	58.49	58.49	21,217
Oct 28, 2026	59.32	59.79	57.00	58.89	58.89	43,622
Oct 27, 2026	56.15	58.90	55.81	58.32	58.32	24,658
Oct 26, 2026	55.01	58.49	55.01	56.30	56.30	31,306
Oct 23, 2026	57.74	58.60	56.00	56.73	56.73	57,103
Oct 22, 2026	60.33	60.40	57.60	57.74	57.74	34,091
Oct 21, 2026	60.00	60.33	58.56	59.20	59.20	32,658
Oct 19, 2026	60.30	60.33	59.21	60.00	60.00	23,558
Oct 16, 2026	60.50	60.70	59.62	60.29	60.29	29,414
Oct 15, 2026	61.20	61.20	60.50	60.79	60.79	27,564
Oct 14, 2026	60.21	61.79	60.01	61.22	61.22	29,516
Oct 13, 2026	61.65	62.89	59.54	60.66	60.66	36,325
Oct 12, 2026	59.54	61.80	59.54	61.65	61.65	39,158
Oct 9, 2026	60.45	60.45	59.02	59.61	59.61	32,548
Oct 8, 2026	59.85	60.88	59.00	59.41	59.41	62,315
Oct 7, 2026	60.50	61.14	60.01	60.13	60.13	34,299
Oct 6, 2026	61.00	62.37	60.00	60.66	60.66	65,169
Oct 5, 2026	61.50	61.90	60.06	60.50	60.50	26,105
Oct 1, 2026	61.66	64.42	60.81	61.50	61.50	71,170
Sep 30, 2026	62.19	62.89	61.50	61.66	61.66	28,888
Sep 29, 2026	62.23	62.59	61.30	61.91	61.91	29,459
Sep 28, 2026	64.57	64.57	61.70	62.03	62.03	51,969
Sep 25, 2026	64.75	64.75	62.80	63.31	63.31	35,192
Sep 24, 2026	63.90	64.50	62.94	64.13	64.13	39,635
Sep 23, 2026	63.88	64.25	62.10	63.91	63.91	47,951
Sep 22, 2026	63.48	64.48	62.57	63.04	63.04	57,824
Sep 21, 2026	64.76	65.00	62.12	63.48	63.48	64,545
Sep 18, 2026	65.98	65.98	64.32	64.76	64.76	30,395
Sep 17, 2026	66.90	66.90	64.00	65.17	65.17	32,550
Sep 16, 2026	67.00	67.70	65.05	65.33	65.33	61,208
Sep 15, 2026	65.69	69.25	65.50	66.76	66.76	74,003
Sep 11, 2026	66.60	66.99	65.27	66.12	66.12	37,033
Sep 10, 2026	68.30	69.00	66.82	67.12	67.12	30,293
Sep 9, 2026	64.40	70.90	64.40	68.55	68.55	175,877
Sep 8, 2026	65.12	66.35	64.96	65.14	65.14	44,900
Sep 7, 2026	66.01	66.96	65.45	65.94	65.94	37,302
Sep 4, 2026	66.10	67.47	66.07	66.93	66.93	38,187
Sep 3, 2026	67.49	67.80	65.00	66.33	66.33	33,909
Sep 2, 2026	67.65	67.65	65.80	66.39	66.39	26,461
Sep 1, 2026	66.20	67.40	66.20	66.36	66.36	26,723
Aug 31, 2026	67.99	67.99	66.15	67.36	67.36	35,602
Aug 28, 2026	67.99	68.49	66.86	67.06	67.06	21,252
Aug 27, 2026	69.20	69.80	67.12	67.31	67.31	29,972
Aug 26, 2026	67.05	69.85	66.50	68.77	68.77	64,740
Aug 25, 2026	68.95	68.99	67.05	67.42	67.42	41,721
Aug 24, 2026	68.99	71.00	68.00	68.74	68.74	45,233
Aug 21, 2026	68.42	70.19	67.50	68.92	68.92	77,853
Aug 20, 2026	65.98	68.78	65.52	68.41	68.41	68,632
Aug 19, 2026	66.65	67.80	64.57	65.35	65.35	80,482
Aug 18, 2026	65.40	68.10	65.40	66.65	66.65	59,119
Aug 17, 2026	66.72	67.25	65.20	65.85	65.85	46,901
Aug 14, 2026	65.20	67.50	65.20	66.71	66.71	78,829
Aug 13, 2026	69.15	70.00	66.78	68.42	68.42	58,303
Aug 12, 2026	68.12	69.89	68.05	69.15	69.15	36,476
Aug 11, 2026	70.00	71.26	67.10	69.10	69.10	58,799
Aug 10, 2026	70.00	71.50	69.12	70.33	70.33	30,518
Aug 7, 2026	70.65	71.99	69.55	70.11	70.11	46,327
Aug 6, 2026	69.03	71.27	68.12	70.66	70.66	80,728
Aug 5, 2026	71.70	71.89	69.01	69.16	69.16	58,317
Aug 4, 2026	68.83	74.00	67.49	70.41	70.41	272,339
Aug 3, 2026	66.01	68.45	66.00	67.48	67.48	41,228
Jul 31, 2026	67.88	67.88	66.22	66.66	66.66	37,545
Jul 30, 2026	68.80	68.80	66.51	66.80	66.80	33,583
Jul 29, 2026	66.95	68.48	66.50	67.46	67.46	43,592
Jul 28, 2026	67.67	67.99	66.60	66.95	66.95	30,359
Jul 27, 2026	66.40	68.50	66.40	67.54	67.54	28,055
Jul 24, 2026	66.50	68.25	65.50	67.03	67.03	34,364
Jul 23, 2026	66.50	67.99	66.41	66.79	66.79	35,622
Jul 22, 2026	67.96	68.01	66.94	67.26	67.26	55,789
Jul 21, 2026	67.55	68.89	67.51	67.96	67.96	25,858
Jul 20, 2026	68.73	68.73	67.50	68.10	68.10	29,221
Jul 17, 2026	69.10	69.85	68.00	68.73	68.73	28,744
Jul 16, 2026	69.00	69.16	68.22	68.89	68.89	22,270
Jul 15, 2026	70.05	70.40	67.57	68.18	68.18	35,424
Jul 14, 2026	69.15	71.12	68.50	68.68	68.68	38,276
Jul 13, 2026	68.40	70.25	66.89	69.95	69.95	47,416
Jul 10, 2026	68.55	70.39	68.49	69.65	69.65	57,986
Jul 9, 2026	66.94	69.50	66.52	67.98	67.98	47,557
Jul 8, 2026	69.88	69.88	66.51	67.18	67.18	50,893
Jul 7, 2026	72.02	72.02	68.50	69.16	69.16	66,988
Jul 6, 2026	72.00	74.90	70.24	71.67	71.67	207,571
Jul 3, 2026	72.00	72.00	69.00	69.52	69.52	70,434
Jul 2, 2026	69.60	70.70	69.06	70.42	70.42	54,493
Jul 1, 2026	68.08	69.80	68.07	69.26	69.26	90,602
Jun 30, 2026	66.50	68.67	66.31	67.93	67.93	59,505
Jun 29, 2026	67.30	67.98	66.40	66.49	66.49	42,027
Jun 25, 2026	69.35	69.35	67.20	67.54	67.54	94,120
Jun 24, 2026	69.90	71.49	68.17	68.44	68.44	115,591
Jun 23, 2026	71.05	72.00	69.09	69.52	69.52	82,002
Jun 22, 2026	70.71	71.46	70.49	70.99	70.99	68,664
Jun 19, 2026	73.98	73.98	70.55	70.73	70.73	78,945
Jun 18, 2026	72.78	73.36	71.15	71.82	71.82	51,332
Jun 17, 2026	73.50	76.01	72.12	72.42	72.42	84,225
Jun 16, 2026	74.80	74.80	73.01	73.62	73.62	66,707
Jun 15, 2026	69.87	75.34	69.87	72.94	72.94	100,964
Jun 12, 2026	67.69	70.37	67.69	69.87	69.87	84,552
Jun 11, 2026	68.11	68.95	66.50	66.78	66.78	47,182
Jun 10, 2026	70.80	71.00	67.60	67.95	67.95	94,883
Jun 9, 2026	72.72	73.22	67.88	69.65	69.65	245,658
Jun 8, 2026	72.50	73.69	72.00	72.29	72.29	37,591
Jun 5, 2026	72.70	76.00	72.22	73.17	73.17	69,525
Jun 4, 2026	74.98	75.19	72.62	73.15	73.15	54,645
Jun 3, 2026	72.25	74.62	72.25	73.99	73.99	41,735
Jun 2, 2026	73.00	73.99	72.31	73.58	73.58	54,022
Jun 1, 2026	72.75	76.16	72.72	73.90	73.90	118,010
May 29, 2026	81.48	81.48	77.01	77.78	77.78	100,188
May 27, 2026	79.99	81.69	77.80	79.39	79.39	113,588
May 26, 2026	77.98	79.58	76.45	78.42	78.42	65,218
May 25, 2026	76.27	78.45	76.00	77.00	77.00	38,155
May 22, 2026	79.78	79.78	76.00	76.27	76.27	50,026
May 21, 2026	75.25	78.50	75.25	77.22	77.22	86,159
May 20, 2026	75.76	75.76	74.51	75.28	75.28	41,124
May 19, 2026	76.00	77.50	74.00	75.76	75.76	48,415
May 18, 2026	76.00	76.77	73.68	76.08	76.08	57,561
May 15, 2026	78.00	78.75	75.10	75.33	75.33	62,413
May 14, 2026	77.80	78.76	75.75	76.20	76.20	60,379
May 13, 2026	76.12	79.58	76.10	77.97	77.97	49,102
May 12, 2026	80.82	81.90	77.50	78.12	78.12	84,750
May 11, 2026	82.51	82.80	80.01	80.82	80.82	81,086
May 8, 2026	84.60	84.60	82.00	83.18	83.18	68,441
May 7, 2026	82.20	85.70	81.60	83.85	83.85	185,576
May 6, 2026	81.40	82.39	79.65	81.79	81.79	92,998
May 5, 2026	80.34	81.59	79.00	79.59	79.59	60,879
May 4, 2026	80.93	82.19	79.00	80.34	80.34	54,955
Apr 30, 2026	80.23	81.98	79.20	80.92	80.92	68,076
Apr 29, 2026	82.41	83.64	81.49	81.61	81.61	60,553
Apr 28, 2026	82.99	83.69	81.60	82.41	82.41	56,667
Apr 27, 2026	80.61	83.89	80.57	82.86	82.86	49,558
Apr 24, 2026	83.17	84.85	80.55	80.94	80.94	61,759
Apr 23, 2026	85.75	85.75	82.82	83.15	83.15	61,783
Apr 22, 2026	83.70	85.40	82.05	84.96	84.96	126,910
Apr 21, 2026	83.18	84.25	82.11	82.95	82.95	60,796
Apr 20, 2026	85.20	85.99	82.04	83.18	83.18	85,204
Apr 17, 2026	87.00	87.00	84.00	85.02	85.02	154,853
Apr 16, 2026	87.00	87.96	83.50	85.40	85.40	186,020
Apr 15, 2026	76.50	87.75	76.50	84.45	84.45	525,045
Apr 13, 2026	74.00	76.25	73.50	76.06	76.06	89,546
Apr 10, 2026	74.81	77.80	74.81	76.84	76.84	88,960
Apr 9, 2026	77.50	79.49	74.36	74.90	74.90	271,308
Apr 8, 2026	76.00	80.67	72.94	77.81	77.81	410,892
Apr 7, 2026	69.44	75.78	68.91	71.57	71.57	612,578
Apr 6, 2026	68.90	71.50	66.28	68.54	68.54	200,048
Apr 2, 2026	63.66	68.30	63.00	67.60	67.60	327,123
Apr 1, 2026	57.19	68.62	57.19	67.66	67.66	666,371
Mar 30, 2026	61.94	61.94	56.00	57.19	57.19	478,584
Mar 27, 2026	69.00	69.00	61.55	62.19	62.19	509,842
Mar 25, 2026	66.26	69.84	66.26	68.43	68.43	276,587
Mar 24, 2026	66.00	68.99	63.39	66.15	66.15	323,066
Mar 23, 2026	70.00	70.00	64.80	65.07	65.07	213,133
Mar 20, 2026	70.90	72.20	70.00	70.61	70.61	219,750
Mar 19, 2026	72.10	73.00	70.41	70.65	70.65	132,872
Mar 18, 2026	70.00	74.39	70.00	73.55	73.55	218,463
Mar 17, 2026	71.80	71.80	69.60	69.93	69.93	131,764
Mar 16, 2026	71.50	72.31	69.36	70.89	70.89	195,649
Mar 13, 2026	73.66	74.73	71.90	72.31	72.31	141,094
Mar 12, 2026	74.50	77.00	72.86	74.78	74.78	128,337
Mar 11, 2026	75.73	77.47	74.50	75.06	75.06	159,182
Mar 10, 2026	74.01	75.90	73.05	75.01	75.01	145,321
Mar 9, 2026	75.75	75.75	71.89	72.92	72.92	157,806
Mar 6, 2026	76.60	78.60	75.50	75.92	75.92	74,705
Mar 5, 2026	76.80	79.00	76.01	78.05	78.05	120,785
Mar 4, 2026	76.79	78.35	75.92	77.32	77.32	128,240
Mar 2, 2026	76.00	80.50	76.00	78.77	78.77	187,569
Feb 27, 2026	82.34	82.44	81.35	81.66	81.66	64,153
Feb 26, 2026	81.75	83.22	81.00	82.15	82.15	94,616
Feb 25, 2026	82.01	83.89	81.16	81.72	81.72	93,852
Feb 24, 2026	83.40	84.29	81.16	82.52	82.52	155,386
Feb 23, 2026	85.38	86.92	84.00	84.39	84.39	105,603
Feb 20, 2026	87.50	87.50	84.70	85.38	85.38	121,006
Feb 19, 2026	89.50	90.50	86.30	86.59	86.59	120,091
Feb 18, 2026	89.18	90.79	88.70	89.88	89.88	77,787
Feb 17, 2026	86.90	89.80	86.90	88.94	88.94	115,774
Feb 16, 2026	88.43	88.44	86.66	87.39	87.39	127,748
Feb 13, 2026	91.00	91.97	87.22	88.43	88.43	163,114
Feb 12, 2026	92.99	93.46	90.61	91.21	91.21	80,721
Feb 11, 2026	93.10	95.58	92.12	92.58	92.58	93,651
Feb 10, 2026	89.75	99.50	88.10	94.73	94.73	634,035
Feb 9, 2026	92.99	95.66	91.11	93.51	93.51	131,722
Feb 6, 2026	93.00	93.00	89.90	91.23	91.23	69,518
Feb 5, 2026	93.93	94.94	91.49	92.15	92.15	76,855
Feb 4, 2026	89.55	94.49	89.55	93.93	93.93	120,896
Feb 3, 2026	93.55	93.55	91.00	91.90	91.90	117,755
Feb 2, 2026	89.35	92.26	88.50	90.97	90.97	128,658
Jan 30, 2026	90.05	92.60	89.10	92.11	92.11	118,155
Jan 29, 2026	92.85	92.85	89.90	90.21	90.21	107,093
Jan 28, 2026	92.85	93.94	91.50	92.11	92.11	135,475
Jan 27, 2026	96.50	96.50	91.45	92.38	92.38	155,725
Jan 23, 2026	93.49	104.90	92.86	96.57	96.57	2,134,844
Jan 22, 2026	92.55	95.50	90.50	93.28	93.28	180,564
Jan 21, 2026	94.92	96.09	92.00	92.53	92.53	178,131
Jan 20, 2026	99.98	100.79	93.00	95.20	95.20	218,612
Jan 19, 2026	100.30	100.79	99.00	99.48	99.48	114,514
Jan 16, 2026	101.00	102.37	99.60	100.31	100.31	120,929
Jan 15, 2026	101.76	101.76	101.76	101.76	101.76	-
Jan 14, 2026	101.50	104.50	101.00	101.76	101.76	93,080
Jan 13, 2026	102.25	104.60	101.00	101.92	101.92	100,119
Jan 12, 2026	100.39	103.34	100.05	102.07	102.07	125,450
Jan 9, 2026	104.00	104.39	101.32	102.31	102.31	107,147
Jan 8, 2026	106.75	108.12	103.50	104.26	104.26	116,032
Jan 7, 2026	106.73	107.99	105.66	107.25	107.25	73,562
Jan 6, 2026	108.00	108.26	105.90	106.73	106.73	110,548
Jan 5, 2026	107.55	109.84	107.00	107.34	107.34	121,961
Jan 2, 2026	107.43	109.59	106.63	108.99	108.99	90,712
Jan 1, 2026	109.65	110.40	106.98	107.43	107.43	93,726
Dec 31, 2025	108.98	110.50	107.92	109.10	109.10	105,744
Dec 30, 2025	109.70	112.14	107.23	108.54	108.54	156,420
Dec 29, 2025	110.15	110.69	107.10	108.63	108.63	111,992
Dec 26, 2025	110.05	112.23	110.05	110.69	110.69	107,534
Dec 24, 2025	112.27	114.09	110.05	110.69	110.69	105,548
Dec 23, 2025	113.40	115.59	111.48	112.27	112.27	118,837
Dec 22, 2025	111.72	113.45	111.51	111.97	111.97	78,491
Dec 19, 2025	109.56	112.00	108.43	111.29	111.29	81,487
Dec 18, 2025	110.46	111.19	108.40	109.01	109.01	65,070
Dec 17, 2025	112.90	113.58	110.00	110.46	110.46	64,614
Dec 16, 2025	112.20	113.99	112.08	112.62	112.62	66,105
Dec 15, 2025	112.02	115.30	110.75	113.91	113.91	97,634
Dec 12, 2025	113.54	113.54	111.73	112.02	112.02	58,443
Dec 11, 2025	111.90	114.26	109.16	112.66	112.66	129,043
Dec 10, 2025	112.70	114.50	109.25	110.47	110.47	87,350
Dec 9, 2025	109.32	112.36	107.51	111.70	111.70	135,777
Dec 8, 2025	113.98	116.29	109.24	110.21	110.21	136,146
Dec 5, 2025	116.88	117.76	113.40	113.79	113.79	97,666
Dec 4, 2025	117.38	118.31	114.81	115.73	115.73	125,917
Dec 3, 2025	121.00	121.00	116.61	117.38	117.38	104,821
Dec 2, 2025	122.88	122.89	120.64	121.22	121.22	101,467
Dec 1, 2025	121.64	126.98	120.21	122.88	122.88	375,105
Nov 28, 2025	121.13	122.18	120.00	120.47	120.47	98,058
Nov 27, 2025	118.60	123.26	118.60	120.18	120.18	247,340
Nov 26, 2025	125.35	125.35	121.93	122.50	122.50	98,889
Nov 25, 2025	122.64	124.59	120.10	123.75	123.75	132,632
Nov 24, 2025	119.99	124.57	119.78	122.03	122.03	335,835
Nov 21, 2025	118.50	127.90	117.92	119.77	119.77	453,446
Nov 20, 2025	121.21	121.21	118.01	118.41	118.41	129,884
Nov 19, 2025	123.50	123.50	119.70	120.31	120.31	133,122
Nov 18, 2025	124.02	124.02	121.30	122.01	122.01	107,645
Nov 17, 2025	120.45	126.19	120.00	123.04	123.04	308,795
Nov 14, 2025	127.00	127.82	117.07	120.45	120.45	553,978
Nov 13, 2025	128.73	129.10	124.96	126.17	126.17	162,737
Nov 12, 2025	130.10	131.67	126.98	127.71	127.71	193,635
Nov 11, 2025	135.76	137.56	128.32	129.75	129.75	398,401
Nov 10, 2025	122.00	140.42	121.38	134.68	134.68	2,509,709
Nov 7, 2025	116.00	123.45	116.00	122.11	122.11	133,297
Nov 6, 2025	127.42	127.95	123.71	124.11	124.11	86,705

Mobilize your Website

View Site in Mobile | Classic

Share by: