Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dreamfolks Services Limited (DREAMFOLKS.NS)

235.64
-6.39
(-2.64%)
At close: April 30 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025241.05242.61235.00235.64235.64108,987
Apr 29, 2025242.00246.75240.50242.03242.0397,841
Apr 28, 2025246.09246.99240.00241.40241.40121,136
Apr 25, 2025251.32251.99237.00246.07246.07258,922
Apr 24, 2025253.68256.00250.00251.32251.32116,588
Apr 23, 2025251.15255.00245.60253.51253.51235,117
Apr 22, 2025247.31254.00243.28251.99251.99304,012
Apr 21, 2025241.90249.61239.00247.22247.22259,889
Apr 17, 2025240.60243.40237.41239.87239.87187,675
Apr 16, 2025238.99241.40232.61239.37239.37271,263
Apr 15, 2025239.75239.90234.21237.94237.94191,103
Apr 11, 2025230.60236.28225.58232.71232.71381,839
Apr 9, 2025222.99222.99215.10218.31218.31116,327
Apr 8, 2025225.98227.34217.00221.80221.80141,215
Apr 7, 2025210.50219.51209.08217.03217.03291,344
Apr 4, 2025236.75237.00220.02224.52224.52409,109
Apr 3, 2025230.94238.29227.09236.76236.76233,049
Apr 2, 2025233.90233.90223.15231.00231.00251,396
Apr 1, 2025218.50235.00218.50231.67231.67537,962
Mar 28, 2025225.00230.90216.05217.50217.50454,325
Mar 27, 2025218.45229.50214.70224.70224.701,143,654
Mar 26, 2025222.15228.25216.55217.85217.85533,915
Mar 25, 2025231.00236.85222.05222.65222.65434,125
Mar 24, 2025239.45240.90227.85230.95230.95768,683
Mar 21, 2025235.00238.85232.40233.40233.40340,936
Mar 20, 2025234.80244.65233.05235.00235.00408,123
Mar 19, 2025223.00242.00223.00231.05231.05810,802
Mar 18, 2025212.30212.30212.30212.30212.30-
Mar 17, 2025220.70221.95211.45212.30212.30278,220
Mar 13, 2025222.75225.00217.50218.50218.50245,128
Mar 12, 2025233.40237.05218.05219.45219.45500,830
Mar 11, 2025236.00236.00229.00232.60232.60280,199
Mar 10, 2025250.20251.65236.20238.20238.20405,902
Mar 7, 2025241.90255.00237.45252.30252.30473,238
Mar 6, 2025252.00254.95238.10240.20240.20756,585
Mar 5, 2025247.90250.20245.40248.90248.90176,884
Mar 4, 2025249.10252.20241.00246.60246.60288,252
Mar 3, 2025270.25270.25246.40252.05252.05270,761
Feb 28, 2025259.65268.70254.20266.30266.30200,957
Feb 27, 2025267.90268.00256.35259.65259.65122,531
Feb 25, 2025264.90269.95263.15266.50266.5078,284
Feb 24, 2025271.15273.60262.05264.10264.10207,099
Feb 21, 2025277.75284.30267.05269.75269.75251,867
Feb 20, 2025274.00283.45270.75277.75277.75142,504
Feb 19, 2025274.00281.85271.00273.75273.75165,817
Feb 18, 2025279.95280.90268.55273.95273.95186,287
Feb 17, 2025283.65283.65272.15279.90279.90169,515
Feb 14, 2025283.25286.45270.05282.20282.20305,937
Feb 13, 2025285.95291.00275.00278.75278.75327,649
Feb 12, 2025305.45305.50282.50284.40284.40474,828
Feb 11, 2025330.00338.70297.95299.35299.35696,661
Feb 10, 2025353.10359.00338.50339.65339.65170,011
Feb 7, 2025360.00361.95356.60359.60359.6080,078
Feb 6, 2025360.00361.55358.10359.90359.9043,587
Feb 5, 2025360.00361.05357.25359.30359.30101,849
Feb 4, 2025365.00366.00360.20364.85364.8555,146
Feb 3, 2025365.00374.20360.25364.00364.00125,317
Feb 1, 2025368.90390.00360.55385.25385.25201,615
Jan 31, 2025350.15365.00350.15363.80363.8053,868
Jan 30, 2025357.60357.60350.05355.50355.5068,669
Jan 29, 2025342.35355.85342.35354.40354.4057,310
Jan 28, 2025349.15351.80340.55344.80344.8078,255
Jan 27, 2025352.00360.00342.30349.05349.0591,480
Jan 24, 2025357.30359.05351.40354.40354.4059,912
Jan 23, 2025353.95358.30350.75356.30356.3052,856
Jan 22, 2025362.30363.75348.05349.90349.90148,788
Jan 21, 2025364.00365.90360.00360.30360.30123,413
Jan 20, 2025368.95368.95362.55364.75364.7586,348
Jan 17, 2025364.00365.45363.05364.70364.7075,434
Jan 16, 2025365.15368.70363.70364.60364.60127,484
Jan 15, 2025366.50367.60362.50365.15365.15168,347
Jan 14, 2025365.95372.00360.55369.60369.6074,187
Jan 13, 2025375.00375.65362.25363.15363.15113,650
Jan 10, 2025380.00386.70375.00376.25376.2587,740
Jan 9, 2025389.00395.30380.00381.75381.7593,254
Jan 8, 2025388.20390.55384.15388.75388.7547,388
Jan 7, 2025388.50393.90385.00388.20388.2043,755
Jan 6, 2025402.20403.30385.15386.95386.9589,209
Jan 3, 2025394.00404.90394.00401.25401.2545,430
Jan 2, 2025399.00406.00396.00396.90396.9068,859
Jan 1, 2025391.40399.00389.40396.55396.5566,560
Dec 31, 2024387.65393.60384.10390.60390.6069,965
Dec 30, 2024395.10398.60385.95387.65387.6598,993
Dec 27, 2024398.20398.20391.90393.65393.6546,303
Dec 26, 2024398.55399.90391.95393.15393.1557,082
Dec 24, 2024397.40400.00394.95396.50396.5042,669
Dec 23, 2024404.90404.90395.00396.55396.5576,743
Dec 20, 2024406.00407.70400.00400.50400.5081,918
Dec 19, 2024400.00412.00400.00403.70403.70101,857
Dec 18, 2024403.70412.00402.00403.50403.5098,795
Dec 17, 2024406.90406.90403.25403.90403.9082,083
Dec 16, 2024412.00414.25402.45404.90404.90127,770
Dec 13, 2024414.10415.95406.50410.75410.75133,626
Dec 12, 2024419.05419.90413.00415.15415.15137,746
Dec 11, 2024419.90423.00416.10419.05419.05110,696
Dec 10, 2024426.30427.00417.00419.00419.00118,769
Dec 9, 2024426.95431.90422.40426.05426.0584,447
Dec 6, 2024428.00428.00423.95425.60425.6084,251
Dec 5, 2024427.90431.60424.40425.70425.7092,795
Dec 4, 2024426.00434.00423.35426.90426.90118,024
Dec 3, 2024424.05424.95420.00421.85421.85168,070
Dec 2, 2024425.70428.45418.10420.35420.3570,788
Nov 29, 2024430.50434.95423.75425.40425.4033,849
Nov 28, 2024427.00432.00424.30427.20427.2075,601
Nov 27, 2024418.05424.40416.20423.50423.5064,907
Nov 26, 2024417.05421.50412.10418.05418.0595,760
Nov 25, 2024422.00438.00412.65415.45415.45104,491
Nov 22, 2024422.70422.70415.15419.35419.3547,508
Nov 21, 2024425.50426.95415.80419.65419.6570,177
Nov 19, 2024431.65435.95425.00426.95426.9556,842
Nov 18, 2024422.25435.00417.00427.35427.3564,446
Nov 14, 2024415.00439.00413.45428.45428.4590,876
Nov 13, 2024428.00434.20406.40415.75415.75210,951
Nov 12, 2024439.90442.60426.80428.65428.6592,430
Nov 11, 2024445.00446.00427.70439.90439.90185,268
Nov 8, 2024464.25469.90460.00461.75461.7562,325
Nov 7, 2024467.00467.00460.00462.40462.4051,548
Nov 6, 2024453.75467.70451.40465.55465.5570,615
Nov 5, 2024468.00468.00447.00454.15454.1576,570
Nov 4, 2024465.95465.95451.80462.90462.9062,895
Nov 1, 2024459.50460.00456.05459.15459.1522,947
Oct 31, 2024452.80457.55450.30455.05455.0534,777
Oct 30, 2024441.00453.85441.00452.80452.8060,912
Oct 29, 2024435.30442.75435.30440.00440.0055,084
Oct 28, 2024438.80438.80428.00434.50434.5069,562
Oct 25, 2024437.25449.00421.10434.10434.10102,324
Oct 24, 2024436.45449.00436.00437.25437.2571,047
Oct 23, 2024444.45452.45434.55442.00442.0096,155
Oct 22, 2024456.10461.95441.00443.70443.7080,833
Oct 21, 2024460.05466.40454.80456.55456.55107,649
Oct 18, 2024459.00464.05451.55460.40460.4086,591
Oct 17, 2024461.70464.75458.10460.40460.4068,952
Oct 16, 2024458.00465.95456.00460.75460.7551,700
Oct 15, 2024463.30464.95457.00458.00458.0058,474
Oct 14, 2024464.95464.95458.60461.85461.8540,117
Oct 11, 2024460.00461.70456.55459.80459.8048,814
Oct 10, 2024467.30469.45458.05459.30459.3075,669
Oct 9, 2024461.70470.00460.25465.30465.30113,757
Oct 8, 2024448.00461.80447.10459.10459.10112,172
Oct 7, 2024466.45466.45443.00447.65447.65163,092
Oct 4, 2024463.75466.80457.75461.75461.75139,899
Oct 3, 2024468.40468.40456.85463.75463.75173,775
Oct 1, 2024460.90468.00459.80464.85464.85107,519
Sep 30, 2024468.00468.20456.30458.90458.90139,930
Sep 27, 2024463.90471.35458.05460.90460.90166,808
Sep 26, 2024470.10470.10460.40462.40462.40161,943
Sep 25, 2024479.90483.40462.85467.80467.80305,521
Sep 24, 2024491.25495.15479.20481.60481.60191,403
Sep 23, 2024480.00502.70480.00490.90490.90612,205
Sep 20, 2024498.95504.50494.25501.20501.20142,606
Sep 19, 2024508.90509.50486.10495.00495.00186,454
Sep 18, 2024511.90512.85501.10502.75502.75142,108
Sep 17, 2024 1.5 Dividend
Sep 17, 2024502.00518.00497.00506.95506.95670,263
Sep 16, 2024502.90509.00497.45500.35498.85194,848
Sep 13, 2024505.00505.00498.50500.40498.90100,150
Sep 12, 2024500.80506.85498.25501.25499.75198,289
Sep 11, 2024498.30512.00491.30500.05498.55463,704
Sep 10, 2024501.30504.90492.95494.55493.07319,547
Sep 9, 2024499.95503.70486.05493.90492.42423,847
Sep 6, 2024494.05522.15488.00496.80495.314,854,328
Sep 5, 2024477.95477.95470.70472.00470.5890,731
Sep 4, 2024475.00479.15473.00474.40472.9871,712
Sep 3, 2024485.00485.00474.85481.15479.7197,297
Sep 2, 2024487.25487.25478.00480.10478.66158,850
Aug 30, 2024471.95482.80463.55479.40477.96285,837
Aug 29, 2024470.00470.90460.95464.85463.4688,895
Aug 28, 2024471.95473.00465.50469.90468.49129,681
Aug 27, 2024475.00478.00464.95465.80464.40211,610
Aug 26, 2024455.00472.55455.00468.85467.44370,615
Aug 23, 2024460.00460.20453.10454.95453.5994,723
Aug 22, 2024468.65468.65456.40458.00456.63119,119
Aug 21, 2024452.45467.00445.15464.85463.46189,525
Aug 20, 2024438.50465.15435.20450.00448.65432,759
Aug 19, 2024442.00446.80433.10434.90433.60369,493
Aug 16, 2024448.00449.95441.50443.20441.87147,756
Aug 14, 2024455.00455.00443.10444.05442.72101,796
Aug 13, 2024465.00465.00449.80450.85449.50211,100
Aug 12, 2024465.00470.35457.35458.35456.98142,603
Aug 9, 2024484.90484.90462.55464.85463.46459,211
Aug 8, 2024473.90486.70472.75478.80477.36421,014
Aug 7, 2024459.95474.80453.05469.35467.94123,657
Aug 6, 2024457.80458.95450.00456.85455.4890,366
Aug 5, 2024455.50459.45449.90451.05449.70137,104
Aug 2, 2024464.65466.25457.05460.50459.12171,626
Aug 1, 2024473.30473.30464.80465.45464.05125,802
Jul 31, 2024477.65477.65468.50469.60468.19129,519
Jul 30, 2024471.00476.00470.55473.05471.6370,493
Jul 29, 2024474.00478.30470.20472.15470.7394,546
Jul 26, 2024470.65477.65469.00473.10471.6885,304
Jul 25, 2024475.00475.00468.25468.75467.3480,995
Jul 24, 2024464.00476.90462.80474.65473.2398,461
Jul 23, 2024473.30474.00460.50463.45462.06121,540
Jul 22, 2024467.75474.00462.75469.50468.0955,271
Jul 19, 2024470.75473.85466.20467.75466.3580,085
Jul 18, 2024470.15475.00467.00472.85471.43157,247
Jul 16, 2024474.80476.30471.15472.05470.6390,637
Jul 15, 2024478.20478.30470.15472.80471.38111,205
Jul 12, 2024480.70482.60474.15475.35473.92119,499
Jul 11, 2024484.90484.90476.00478.30476.87120,893
Jul 10, 2024481.90482.90470.30477.30475.87124,496
Jul 9, 2024486.65487.00481.00481.70480.2688,467
Jul 8, 2024490.00491.40482.15483.30481.85165,166
Jul 5, 2024481.25483.75479.00479.65478.21115,029
Jul 4, 2024481.10485.50480.60481.25479.81100,242
Jul 3, 2024485.00489.95481.05481.95480.51199,426
Jul 2, 2024494.00494.00481.55484.45483.0093,787
Jul 1, 2024480.00491.00479.00489.10487.6394,447
Jun 28, 2024484.40487.20476.55477.60476.17165,417
Jun 27, 2024495.20497.45482.10484.40482.95113,509
Jun 26, 2024488.00499.00485.00495.20493.72174,279
Jun 25, 2024488.80494.90487.00490.00488.53130,408
Jun 24, 2024484.65494.00483.00487.10485.64176,280
Jun 21, 2024483.85488.50482.95484.60483.15112,548
Jun 20, 2024482.35488.35479.00482.35480.90131,254
Jun 19, 2024482.00485.40479.00479.50478.06144,895
Jun 18, 2024481.05486.00479.00480.00478.56217,393
Jun 14, 2024484.50484.50480.10480.95479.51127,571
Jun 13, 2024486.80486.80479.20479.95478.51128,224
Jun 12, 2024477.00483.65475.30482.30480.85109,768
Jun 11, 2024483.05484.95474.05475.80474.37183,153
Jun 10, 2024477.90482.00474.75478.05476.6296,590
Jun 7, 2024469.90478.90468.00474.00472.58111,624
Jun 6, 2024465.00468.80460.50465.20463.81188,223
Jun 5, 2024451.00464.20440.00457.15455.78305,153
Jun 4, 2024478.00478.00442.05454.65453.29505,105
Jun 3, 2024482.00482.00463.00472.65471.23317,450
May 31, 2024484.70484.70460.00466.85465.45612,477
May 30, 2024481.85483.20475.05476.65475.22141,092
May 29, 2024490.30490.95480.10481.35479.91528,930
May 28, 2024509.00509.00485.00498.15496.66881,043
May 27, 2024527.00528.00504.50506.65505.13322,981
May 24, 2024525.00531.00516.75529.05527.46291,441
May 23, 2024516.70526.50512.20525.00523.43140,462
May 22, 2024516.80522.00510.50515.35513.80105,195
May 21, 2024520.70521.20508.00515.75514.20168,860
May 17, 2024502.00524.90501.75516.45514.90234,859
May 16, 2024512.25515.90500.20501.75500.25143,752
May 15, 2024512.00517.70508.75510.05508.5256,106
May 14, 2024508.30512.75504.00507.60506.0881,281
May 13, 2024512.80515.80504.55505.75504.2397,466
May 10, 2024510.50515.00502.75512.80511.26116,562
May 9, 2024518.30522.55501.00513.10511.56158,725
May 8, 2024518.95522.25516.05518.10516.5561,849
May 7, 2024520.65523.80511.50518.80517.24145,635
May 6, 2024530.00537.10515.00516.75515.20192,076
May 3, 2024552.00552.00524.10528.70527.12233,589
May 2, 2024542.30550.85537.10548.65547.01184,496
Apr 30, 2024545.05554.00539.10544.70543.07160,281