Dynamic Protfolio Management & Serv share price history

BSE: 530779FinanceSmall Cap

Face value ₹10 · Listed Oct 2000

₹16.17₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.17.

28 Oct: open ₹16.17, high ₹16.17, low ₹16.17

52-week range of traded prices to 28 Oct 2026

₹12.91Low, 2 Sep 2026₹33.58High, 3 Dec 2025

Market cap: ₹19 Cr3,946th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.52
Dividend yield: Nonein the last 12 months
NIM: 5.80%
Cost of funds: 9.09%
Credit cost: 0.00%
ROA: 3.58%
Leverage: 1.15times net worth
Volume, BSE: 1,220

Dynamic Protfolio Management & Serv share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Dynamic Protfolio Management & Serv's share price is on record from 1 Nov 2011, when it closed at ₹30.65, to 28 Oct 2026. Its highest close was ₹76.65 on 14 Sep 2023 and its lowest ₹1.23 on 12 Oct 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.17	−36.7%	27.63	13.58	24.35	29.00	12.91	2,28,880
2025	25.56	−38.7%	49.60	18.23	41.70	49.87	18.15	2,50,529
2024	41.70	+7.3%	72.33	30.13	38.09	72.33	28.70	2,92,964
2023	38.85	−12.4%	76.65	16.40	46.55	80.48	16.40	2,76,932
2022	44.35	+371.3%	44.35	6.45	8.95	44.35	6.40	2,05,090
2021	9.41	+264.7%	11.53	2.58	2.58	11.70	2.58	6,76,929
2020	2.58	−3.4%	3.46	1.56	2.67	3.46	1.56	13,00,361
2019	2.67	+50.0%	2.67	1.78	1.78	2.67	1.78	7,470
2018	1.78	−17.2%	2.97	1.48	2.25	3.11	1.48	42,105
2017	2.15	−32.8%	3.04	1.23	3.04	3.04	1.23	2,44,541
2016	3.20	−74.3%	12.65	3.20	11.83	12.65	3.20	19,86,147
2015	12.45	+476.4%	13.05	2.16	2.26	13.44	2.16	65,725
2014	2.16	−4.0%	2.38	2.16	2.25	2.38	2.16	2,303
2013	2.25	−52.3%	4.49	2.06	4.72	4.72	2.06	1,49,994
2012	4.72	−38.2%	10.40	3.86	8.02	10.41	3.68	91,243
2011	7.64	–	30.65	6.96	16.02	50.00	6.96	6,701

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 17 Jan 2019. 2016 is from its first session, 22 Apr 2016. 2011 is from its first session, 1 Nov 2011. The close is the year's last trade for 2019 (19 Dec 2019), 2018 (19 Dec 2018), 2014 (9 Dec 2014) and 2012 (5 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.17	−14.0%	18.81	18.81	15.00	2,823
Sep 2026	18.81	+38.5%	12.91	19.75	12.91	5,184
Aug 2026	13.58	−15.2%	16.82	18.12	13.58	31,228
Jul 2026	16.02	+0.1%	16.01	16.77	14.55	743
Jun 2026	16.01	−16.7%	19.21	19.25	15.25	4,410
May 2026	19.21	−20.3%	22.91	25.75	18.25	19,381
Apr 2026	24.11	+4.4%	24.20	26.00	19.17	34,569
Mar 2026	23.09	−4.0%	25.24	29.00	22.22	24,956
Feb 2026	24.04	+4.1%	23.90	26.50	20.86	5,521
Jan 2026	23.09	−9.7%	24.35	26.80	21.32	1,00,065
Dec 2025	25.56	−21.0%	32.35	33.58	23.76	5,348
Nov 2025	32.35	+3.2%	32.89	33.45	25.27	16,157
Oct 2025	31.35	+8.6%	28.51	31.50	23.95	29,027
Sep 2025	28.88	+40.9%	21.52	33.58	21.52	77,639
Aug 2025	20.50	−19.8%	24.29	24.29	18.15	6,832
Jul 2025	25.56	−19.3%	32.29	35.20	25.56	37,929
Jun 2025	31.66	+18.9%	26.64	32.80	26.00	32,055
May 2025	26.63	+1.9%	27.44	27.55	25.07	2,965
Apr 2025	26.14	−35.1%	40.65	42.21	26.14	2,515
Mar 2025	40.25	−15.1%	48.34	49.87	40.25	34,094
Feb 2025	47.39	+12.8%	39.91	47.73	39.91	959
Jan 2025	42.01	+0.7%	41.70	49.67	40.96	5,009
Dec 2024	41.70	+19.4%	36.50	43.25	33.25	12,700
Nov 2024	34.93	−5.2%	35.50	38.70	28.70	1,594
Oct 2024	36.86	−22.6%	49.98	50.07	35.20	7,214
Sep 2024	47.60	−1.4%	50.20	52.48	42.70	23,542
Aug 2024	48.30	+18.8%	39.25	50.79	34.31	53,312
Jul 2024	40.67	+1.4%	42.10	46.10	37.00	76,968
Jun 2024	40.12	−33.9%	60.71	63.74	38.56	15,061
May 2024	60.71	−12.5%	69.39	69.80	59.55	6,959
Apr 2024	69.39	+1.7%	68.26	72.33	55.33	17,997
Mar 2024	68.26	+6.1%	63.03	71.04	59.49	34,930
Feb 2024	64.31	+39.7%	46.96	65.63	46.96	23,646
Jan 2024	46.04	+18.5%	38.09	46.04	33.72	19,041
Dec 2023	38.85	+27.9%	30.56	43.52	30.56	12,718
Nov 2023	30.38	−25.9%	40.19	40.19	29.79	15,815
Oct 2023	41.01	−23.6%	53.63	53.63	33.18	60,441
Sep 2023	53.67	−21.5%	68.36	80.48	53.63	11,227
Aug 2023	68.36	+13.4%	61.46	69.72	55.01	43,265
Jul 2023	60.26	+14.7%	53.60	60.26	53.60	32,253
Jun 2023	52.55	+68.8%	32.68	52.55	32.68	34,312
May 2023	31.13	+63.8%	18.62	31.13	16.40	8,862
Apr 2023	19.00	−14.8%	21.26	22.00	19.00	5,024
Mar 2023	22.31	−42.8%	39.00	39.00	22.31	7,278
Feb 2023	39.00	−14.3%	45.50	45.50	38.90	12,724
Jan 2023	45.50	+2.6%	46.55	47.05	30.45	33,013
Dec 2022	44.35	+86.7%	23.75	44.35	23.30	29,471
Nov 2022	23.75	+0.2%	23.70	24.85	23.65	8,056
Oct 2022	23.70	0.0%	23.70	23.70	23.70	2,212
Sep 2022	23.70	+4.9%	22.60	23.70	22.60	699
Aug 2022	22.60	+4.9%	21.55	22.60	21.55	11,492
Jul 2022	21.55	+4.9%	20.55	21.55	20.50	12,322
Jun 2022	20.55	+4.8%	19.60	20.55	19.60	2,173
May 2022	19.60	+4.8%	18.70	19.60	18.70	31,403
Apr 2022	18.70	+9.7%	17.85	18.70	17.85	43,434
Mar 2022	17.04	+130.3%	7.55	17.04	7.20	29,895
Feb 2022	7.40	−1.3%	7.72	7.91	6.40	16,420
Jan 2022	7.50	−20.3%	8.95	10.36	7.15	17,513
Dec 2021	9.41	+63.9%	6.02	11.70	6.02	76,851
Nov 2021	5.74	−29.7%	7.77	8.13	4.52	83,949
Oct 2021	8.16	−0.7%	8.50	11.00	7.81	98,668
Sep 2021	8.22	+83.5%	4.70	8.22	4.70	77,736
Aug 2021	4.48	+44.5%	3.06	4.48	3.06	1,08,313
Jul 2021	3.10	−4.9%	3.26	3.26	3.10	131
Jun 2021	3.26	−5.2%	3.38	3.46	3.26	2,808
May 2021	3.44	−47.7%	6.26	6.88	3.44	27,634
Apr 2021	6.58	+57.0%	4.39	6.58	4.39	18,631
Mar 2021	4.19	+62.4%	2.58	4.19	2.58	1,50,108
Feb 2021	2.58	0.0%	2.58	2.58	2.58	1,200
Jan 2021	2.58	0.0%	2.58	2.58	2.58	30,900
Dec 2020	2.58	0.0%	2.58	2.69	2.58	2,93,600
Nov 2020	2.58	−18.1%	3.00	3.00	2.58	1,68,000
Oct 2020	3.15	−4.5%	3.46	3.46	3.15	550
Sep 2020	3.30	+10.0%	3.00	3.30	3.00	15,847
Aug 2020	3.00	+66.7%	1.88	3.00	1.88	53,332
Jul 2020	1.80	+4.0%	1.73	1.80	1.65	7,502
Jun 2020	1.73	+9.5%	1.58	1.73	1.57	2,19,744
May 2020	1.58	0.0%	1.58	1.65	1.58	1,75,353
Apr 2020	1.58	0.0%	1.58	1.58	1.58	3,02,600
Mar 2020	1.58	−12.2%	1.71	1.71	1.56	31,605
Feb 2020	1.80	−29.7%	2.50	2.50	1.80	31,735
Jan 2020	2.56	−4.1%	2.67	2.80	2.56	493
Dec 2019	2.67	+2.7%	2.60	2.67	2.55	615
Nov 2019	2.60	0.0%	2.60	2.60	2.60	1
Oct 2019	2.60	+4.0%	2.62	2.62	2.60	110
Sep 2019	2.50	0.0%	2.50	2.50	2.50	100
Jul 2019	2.50	+4.6%	2.50	2.50	2.50	100
Jun 2019	2.39	0.0%	2.39	2.39	2.39	20
May 2019	2.39	+14.4%	2.18	2.39	2.18	1,200
Apr 2019	2.09	−0.5%	2.10	2.31	2.09	3,500
Mar 2019	2.10	+12.9%	1.86	2.10	1.86	1,163
Feb 2019	1.86	+4.5%	1.86	1.86	1.86	561
Jan 2019	1.78	0.0%	1.78	1.78	1.78	100
Dec 2018	1.78	0.0%	1.78	1.78	1.78	200
Nov 2018	1.78	0.0%	1.78	1.78	1.78	25
Oct 2018	1.78	+4.7%	1.78	1.78	1.78	100
Aug 2018	1.70	0.0%	1.78	1.78	1.70	534
Jul 2018	1.70	−9.1%	1.87	1.87	1.70	801
Jun 2018	1.87	−4.6%	1.87	1.87	1.87	150
May 2018	1.96	+14.6%	1.71	1.96	1.71	3,246
Apr 2018	1.71	+9.6%	1.63	1.71	1.63	250
Mar 2018	1.56	+1.3%	1.51	1.56	1.48	675
Feb 2018	1.54	−45.6%	2.97	3.11	1.54	15,576
Jan 2018	2.83	+31.6%	2.25	3.11	2.25	20,548
Dec 2017	2.15	+74.8%	1.28	2.15	1.28	90,554
Oct 2017	1.23	−4.7%	1.23	1.29	1.23	1,825
Sep 2017	1.29	−4.4%	1.29	1.29	1.29	500
Jul 2017	1.35	−6.9%	1.38	1.38	1.35	800
Jun 2017	1.45	+3.6%	1.33	1.45	1.33	4,000
May 2017	1.40	−28.6%	1.87	1.87	1.40	24,115
Apr 2017	1.96	−26.0%	2.52	2.52	1.90	1,00,757
Mar 2017	2.65	+10.0%	2.53	2.78	2.53	3,268
Feb 2017	2.41	−13.0%	2.77	2.77	2.41	1,700
Jan 2017	2.77	−13.4%	3.04	3.04	2.77	17,022
Dec 2016	3.20	−30.4%	4.37	4.83	3.20	65,394
Nov 2016	4.60	−26.5%	6.57	6.57	4.39	24,006
Oct 2016	6.26	−21.8%	7.60	7.60	5.60	40,553
Sep 2016	8.00	−4.8%	8.10	8.40	7.62	872
Aug 2016	8.40	−6.7%	8.55	8.90	7.35	4,540
Jul 2016	9.00	−25.1%	11.42	11.99	9.00	18,47,078
Jun 2016	12.02	−5.0%	12.02	12.02	12.02	1,500
May 2016	12.65	+1.9%	12.51	12.65	11.80	1,403
Apr 2016	12.42	−0.2%	11.83	12.42	11.83	801
Dec 2015	12.45	−2.7%	13.44	13.44	11.64	107
Nov 2015	12.80	−0.8%	12.80	12.80	12.80	175
Oct 2015	12.90	+0.9%	12.90	12.90	12.90	3
Sep 2015	12.79	−2.0%	13.30	13.30	12.54	2,194
Aug 2015	13.05	+36.2%	9.77	13.05	9.77	27,475
Jul 2015	9.58	+78.7%	5.62	9.58	4.59	27,617
Jun 2015	5.36	−11.4%	5.93	5.93	5.36	1,550
May 2015	6.05	−3.8%	6.17	6.17	6.05	596
Apr 2015	6.29	+30.5%	4.91	6.41	4.91	2,606
Mar 2015	4.82	+106.0%	2.45	4.82	2.45	2,986
Feb 2015	2.34	+8.3%	2.26	2.34	2.26	15
Jan 2015	2.16	0.0%	2.26	2.26	2.16	401
Dec 2014	2.16	−4.8%	2.16	2.16	2.16	952
Sep 2014	2.27	−4.6%	2.27	2.27	2.27	151
Jul 2014	2.38	+4.8%	2.38	2.38	2.38	500
Feb 2014	2.27	+0.9%	2.17	2.27	2.17	600
Jan 2014	2.25	0.0%	2.25	2.25	2.25	100
Dec 2013	2.25	+4.2%	2.25	2.25	2.25	140
Oct 2013	2.16	+4.9%	2.16	2.16	2.16	200
Sep 2013	2.06	−21.7%	2.50	2.50	2.06	1,015
Aug 2013	2.63	+0.4%	2.75	3.32	2.63	1,793
Jul 2013	2.62	+4.8%	2.40	2.62	2.40	1,40,839
Jun 2013	2.50	−27.7%	3.29	3.29	2.50	600
Apr 2013	3.46	+4.8%	3.46	3.63	3.46	915
Mar 2013	3.30	+9.6%	2.86	3.30	2.86	626
Feb 2013	3.01	+4.9%	3.01	3.01	3.01	5
Jan 2013	2.87	−39.2%	4.72	4.72	2.87	3,861
Dec 2012	4.72	+0.2%	4.72	4.72	4.72	200
Oct 2012	4.71	−21.5%	6.00	6.00	4.71	4,351
Sep 2012	6.00	+21.2%	5.15	6.23	5.15	762
Aug 2012	4.95	+28.2%	3.68	5.93	3.68	7,575
Jul 2012	3.86	−9.2%	4.05	4.05	3.86	271
Jun 2012	4.25	−4.9%	4.25	4.25	4.25	27
May 2012	4.47	+4.4%	4.28	4.70	4.28	2,509
Apr 2012	4.28	−5.5%	4.53	4.53	4.20	6,214
Mar 2012	4.53	−12.5%	5.28	5.38	4.53	24,440
Feb 2012	5.18	−29.4%	7.00	7.17	5.18	31,421
Jan 2012	7.34	−3.9%	8.02	10.41	7.34	13,473
Dec 2011	7.64	−42.4%	13.00	13.00	6.96	2,368
Nov 2011	13.26	–	16.02	50.00	13.26	4,333

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.17	16.17	16.17	16.17	16.17	1,220
27 Oct 2026	16.17	16.17	16.17	16.17	16.17	540
21 Oct 2026	16.50	16.50	16.50	16.50	16.50	11
12 Oct 2026	16.43	16.43	16.00	16.00	16.29	327
8 Oct 2026	15.00	16.43	15.00	16.43	16.01	139
7 Oct 2026	15.40	17.00	15.40	15.65	15.92	190
6 Oct 2026	16.20	16.20	16.20	16.20	16.20	2
5 Oct 2026	17.87	17.87	17.00	17.00	–	75
1 Oct 2026	18.81	18.81	17.87	17.87	18.80	319
30 Sep 2026	19.75	19.75	17.87	18.81	18.47	277
28 Sep 2026	18.77	19.70	18.01	18.81	19.12	448
25 Sep 2026	18.77	18.77	18.77	18.77	18.77	1,002
24 Sep 2026	18.16	18.16	17.50	17.88	18.15	1,414
23 Sep 2026	17.30	17.30	15.90	17.30	17.25	226
22 Sep 2026	16.48	16.48	16.48	16.48	16.48	4
21 Sep 2026	14.25	15.70	14.25	15.70	–	6
10 Sep 2026	13.60	14.96	13.60	14.96	14.15	1,516
8 Sep 2026	14.96	14.96	14.25	14.25	14.34	229
3 Sep 2026	14.96	14.96	14.25	14.25	–	50
2 Sep 2026	12.91	14.25	12.91	14.25	–	12
31 Aug 2026	13.58	13.58	13.58	13.58	13.58	4
27 Aug 2026	13.60	14.28	13.60	14.28	14.27	600

Prices in ₹ per share as traded, not adjusted.