Dynacons Systems & Solutions Ltd. DSSL
NSE · India · Technology Services
INR 948.75-34.45 (-3.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 983.20 | -0.99% | INR 1,023.50 | INR 1,023.50 | INR 981.10 | 22.52K |
| 2026-09-29 | INR 993.00 | -1.81% | INR 1,023.90 | INR 1,024.10 | INR 986.00 | 27.47K |
| 2026-09-28 | INR 1,011.30 | -0.97% | INR 1,035.00 | INR 1,041.80 | INR 1,006.30 | 18.49K |
| 2026-09-25 | INR 1,021.20 | -0.09% | INR 1,031.00 | INR 1,031.00 | INR 1,002.70 | 13.96K |
| 2026-09-24 | INR 1,022.10 | -0.81% | INR 1,038.00 | INR 1,046.70 | INR 1,011.90 | 22.65K |
| 2026-09-23 | INR 1,030.40 | +0.80% | INR 1,055.00 | INR 1,055.00 | INR 1,018.00 | 16.47K |
| 2026-09-22 | INR 1,022.20 | -1.04% | INR 1,055.00 | INR 1,059.00 | INR 1,021.00 | 23.10K |
| 2026-09-21 | INR 1,032.90 | +1.92% | INR 1,015.00 | INR 1,041.90 | INR 1,001.30 | 27.89K |
| 2026-09-18 | INR 1,013.40 | +0.48% | INR 1,042.40 | INR 1,042.40 | INR 1,010.50 | 13.84K |
| 2026-09-17 | INR 1,008.60 | -1.00% | INR 1,015.90 | INR 1,036.00 | INR 996.00 | 36.15K |
| 2026-09-16 | INR 1,018.80 | -1.51% | INR 1,047.50 | INR 1,047.50 | INR 1,011.60 | 22.43K |
| 2026-09-15 | INR 1,034.40 | -2.33% | INR 1,075.00 | INR 1,104.70 | INR 1,027.60 | 38.86K |
| 2026-09-11 | INR 1,059.10 | +2.61% | INR 1,030.00 | INR 1,080.00 | INR 1,015.30 | 32.12K |
| 2026-09-10 | INR 1,032.20 | +1.00% | INR 1,033.60 | INR 1,040.80 | INR 1,022.00 | 22.89K |
| 2026-09-09 | INR 1,022.00 | -3.74% | INR 1,061.70 | INR 1,062.60 | INR 1,018.60 | 25.78K |
| 2026-09-08 | INR 1,061.70 | +2.05% | INR 1,041.30 | INR 1,082.00 | INR 1,024.60 | 28.45K |
| 2026-09-07 | INR 1,040.40 | -1.21% | INR 1,086.90 | INR 1,096.90 | INR 1,035.00 | 51.13K |
| 2026-09-04 | INR 1,053.10 | +5.00% | INR 992.60 | INR 1,053.10 | INR 990.00 | 34.71K |
| 2026-09-03 | INR 1,003.00 | -1.28% | INR 1,016.00 | INR 1,027.00 | INR 999.00 | 40.67K |
| 2026-09-02 | INR 1,016.00 | -0.47% | INR 1,019.30 | INR 1,039.60 | INR 1,010.00 | 36.26K |
| 2026-09-01 | INR 1,020.80 | -1.97% | INR 1,065.00 | INR 1,065.00 | INR 1,018.00 | 28.73K |
| 2026-08-31 | INR 1,041.30 | -2.67% | INR 1,069.90 | INR 1,069.90 | INR 1,037.00 | 28.39K |
| 2026-08-28 | INR 1,069.90 | -0.75% | INR 1,081.50 | INR 1,084.10 | INR 1,067.00 | 11.16K |
| 2026-08-27 | INR 1,078.00 | +0.42% | INR 1,073.50 | INR 1,094.30 | INR 1,069.20 | 18.45K |
| 2026-08-26 | INR 1,073.50 | -1.44% | INR 1,090.00 | INR 1,100.00 | INR 1,055.00 | 27.86K |
| 2026-08-25 | INR 1,089.20 | +0.84% | INR 1,095.00 | INR 1,099.30 | INR 1,073.20 | 19.64K |
| 2026-08-24 | INR 1,080.10 | -1.55% | INR 1,098.00 | INR 1,119.90 | INR 1,070.00 | 30.57K |
| 2026-08-21 | INR 1,097.10 | +0.31% | INR 1,093.70 | INR 1,103.90 | INR 1,082.10 | 27.35K |
| 2026-08-20 | INR 1,093.70 | -2.02% | INR 1,110.10 | INR 1,129.40 | INR 1,072.90 | 57.06K |
| 2026-08-19 | INR 1,116.30 | -2.69% | INR 1,184.00 | INR 1,184.00 | INR 1,100.00 | 37.05K |
| 2026-08-18 | INR 1,147.20 | -0.94% | INR 1,184.40 | INR 1,189.90 | INR 1,135.00 | 32.10K |
| 2026-08-17 | INR 1,158.10 | -3.20% | INR 1,156.10 | INR 1,182.20 | INR 1,140.00 | 58.68K |
| 2026-08-14 | INR 1,196.40 | -4.99% | INR 1,199.10 | INR 1,230.00 | INR 1,196.40 | 54.62K |
| 2026-08-13 | INR 1,259.30 | +1.65% | INR 1,257.00 | INR 1,265.00 | INR 1,235.00 | 22.44K |
| 2026-08-12 | INR 1,238.90 | -0.07% | INR 1,240.20 | INR 1,258.30 | INR 1,222.80 | 19.10K |
| 2026-08-11 | INR 1,239.80 | -1.59% | INR 1,263.00 | INR 1,269.40 | INR 1,235.00 | 13.59K |
| 2026-08-10 | INR 1,259.80 | +2.61% | INR 1,245.00 | INR 1,267.00 | INR 1,227.80 | 17.88K |
| 2026-08-07 | INR 1,227.70 | -0.94% | INR 1,231.00 | INR 1,268.90 | INR 1,210.00 | 19.99K |
| 2026-08-06 | INR 1,239.40 | -0.31% | INR 1,264.70 | INR 1,265.00 | INR 1,226.00 | 13.44K |
| 2026-08-05 | INR 1,243.30 | +0.38% | INR 1,230.00 | INR 1,246.90 | INR 1,230.00 | 8.40K |
| 2026-08-04 | INR 1,238.60 | -1.17% | INR 1,252.00 | INR 1,254.60 | INR 1,226.00 | 14.79K |
| 2026-08-03 | INR 1,253.30 | +1.64% | INR 1,241.00 | INR 1,280.00 | INR 1,226.00 | 38.68K |
| 2026-07-31 | INR 1,233.10 | +2.08% | INR 1,229.00 | INR 1,241.00 | INR 1,211.10 | 24.10K |
| 2026-07-30 | INR 1,208.00 | -2.67% | INR 1,270.00 | INR 1,274.80 | INR 1,205.10 | 25.92K |
| 2026-07-29 | INR 1,241.10 | +3.83% | INR 1,248.90 | INR 1,255.00 | INR 1,216.70 | 91.43K |
| 2026-07-28 | INR 1,195.30 | -2.95% | INR 1,257.00 | INR 1,257.00 | INR 1,186.00 | 24.72K |
| 2026-07-27 | INR 1,231.60 | -0.73% | INR 1,270.90 | INR 1,298.80 | INR 1,224.10 | 33.48K |
| 2026-07-24 | INR 1,240.60 | +4.99% | INR 1,170.00 | INR 1,240.60 | INR 1,160.00 | 34.01K |
| 2026-07-23 | INR 1,181.60 | -0.15% | INR 1,195.00 | INR 1,210.70 | INR 1,165.00 | 26.00K |
| 2026-07-22 | INR 1,183.40 | -2.57% | INR 1,210.20 | INR 1,214.30 | INR 1,174.40 | 35.58K |
| 2026-07-21 | INR 1,214.60 | +0.51% | INR 1,219.90 | INR 1,219.90 | INR 1,182.00 | 24.62K |
| 2026-07-20 | INR 1,208.40 | -0.53% | INR 1,217.80 | INR 1,217.80 | INR 1,199.00 | 27.83K |
| 2026-07-17 | INR 1,214.80 | +0.33% | INR 1,221.00 | INR 1,235.00 | INR 1,210.00 | 21.64K |
| 2026-07-16 | INR 1,210.80 | -3.21% | INR 1,258.50 | INR 1,272.90 | INR 1,203.50 | 56.10K |
| 2026-07-15 | INR 1,251.00 | -1.36% | INR 1,275.90 | INR 1,288.00 | INR 1,244.20 | 24.64K |
| 2026-07-14 | INR 1,268.30 | -1.47% | INR 1,299.00 | INR 1,300.00 | INR 1,256.00 | 27.90K |
| 2026-07-13 | INR 1,287.20 | -2.86% | INR 1,305.10 | INR 1,329.90 | INR 1,275.00 | 44.70K |
| 2026-07-10 | INR 1,325.10 | +2.70% | INR 1,309.90 | INR 1,348.90 | INR 1,285.40 | 44.72K |
| 2026-07-09 | INR 1,290.30 | +1.90% | INR 1,272.70 | INR 1,321.00 | INR 1,266.30 | 23.06K |
| 2026-07-08 | INR 1,266.30 | -4.45% | INR 1,311.00 | INR 1,331.90 | INR 1,261.10 | 67.38K |
| 2026-07-07 | INR 1,325.30 | -2.42% | INR 1,365.40 | INR 1,370.00 | INR 1,320.00 | 21.99K |
| 2026-07-06 | INR 1,358.10 | +3.13% | INR 1,317.90 | INR 1,382.70 | INR 1,305.00 | 43.73K |
| 2026-07-03 | INR 1,316.90 | -2.01% | INR 1,351.90 | INR 1,365.90 | INR 1,307.60 | 36.48K |
| 2026-07-02 | INR 1,343.90 | +3.14% | INR 1,310.00 | INR 1,354.80 | INR 1,309.50 | 47.78K |
| 2026-07-01 | INR 1,303.00 | -4.47% | INR 1,381.30 | INR 1,384.50 | INR 1,300.00 | 39.52K |
| 2026-06-30 | INR 1,363.90 | +3.29% | INR 1,330.00 | INR 1,386.50 | INR 1,330.00 | 37.20K |
| 2026-06-29 | INR 1,320.50 | -4.23% | INR 1,378.80 | INR 1,388.90 | INR 1,315.00 | 49.90K |
| 2026-06-26 | INR 1,378.80 | 0.00% | INR 1,378.80 | INR 1,378.80 | INR 1,378.80 | 0 |
| 2026-06-25 | INR 1,378.80 | -2.81% | INR 1,429.20 | INR 1,451.20 | INR 1,371.20 | 44.73K |
| 2026-06-24 | INR 1,418.70 | +1.25% | INR 1,399.00 | INR 1,444.00 | INR 1,351.00 | 83.77K |
| 2026-06-23 | INR 1,401.20 | -5.00% | INR 1,497.00 | INR 1,497.00 | INR 1,401.20 | 72.30K |
| 2026-06-22 | INR 1,474.90 | +1.77% | INR 1,465.00 | INR 1,499.50 | INR 1,461.80 | 69.94K |
| 2026-06-19 | INR 1,449.30 | +2.05% | INR 1,420.20 | INR 1,491.20 | INR 1,411.00 | 206.12K |
| 2026-06-18 | INR 1,420.20 | +5.00% | INR 1,390.00 | INR 1,420.20 | INR 1,380.00 | 129.10K |
| 2026-06-17 | INR 1,352.60 | +5.00% | INR 1,300.00 | INR 1,352.60 | INR 1,286.10 | 91.41K |
| 2026-06-16 | INR 1,288.20 | +0.50% | INR 1,289.50 | INR 1,314.90 | INR 1,280.00 | 51.58K |
| 2026-06-15 | INR 1,281.80 | -0.18% | INR 1,311.90 | INR 1,348.20 | INR 1,265.00 | 138.43K |
| 2026-06-12 | INR 1,284.10 | -1.77% | INR 1,325.10 | INR 1,344.80 | INR 1,251.00 | 123.35K |
| 2026-06-11 | INR 1,307.30 | -4.90% | INR 1,380.00 | INR 1,382.60 | INR 1,306.00 | 179.28K |
| 2026-06-10 | INR 1,374.70 | +5.00% | INR 1,355.20 | INR 1,374.70 | INR 1,336.00 | 98.94K |
| 2026-06-09 | INR 1,309.30 | +5.00% | INR 1,260.00 | INR 1,309.30 | INR 1,260.00 | 39.55K |
| 2026-06-08 | INR 1,247.00 | -3.24% | INR 1,243.80 | INR 1,331.90 | INR 1,226.10 | 324.88K |
| 2026-06-05 | INR 1,288.70 | -5.00% | INR 1,357.90 | INR 1,373.60 | INR 1,288.70 | 221.26K |
| 2026-06-04 | INR 1,356.50 | -4.99% | INR 1,370.10 | INR 1,403.40 | INR 1,356.50 | 336.23K |
| 2026-06-03 | INR 1,427.80 | -5.00% | INR 1,503.00 | INR 1,517.60 | INR 1,427.80 | 86.27K |
| 2026-06-02 | INR 1,502.90 | -4.36% | INR 1,464.40 | INR 1,620.00 | INR 1,414.30 | 382.96K |
| 2026-06-01 | INR 1,571.40 | -9.99% | INR 1,645.00 | INR 1,669.70 | INR 1,571.40 | 186.58K |
| 2026-05-29 | INR 1,745.90 | -3.21% | INR 1,824.00 | INR 1,827.80 | INR 1,671.40 | 291.14K |
| 2026-05-28 | INR 1,803.80 | 0.00% | INR 1,803.80 | INR 1,803.80 | INR 1,803.80 | 0 |
| 2026-05-27 | INR 1,803.80 | +4.18% | INR 1,731.50 | INR 1,846.80 | INR 1,730.00 | 251.58K |