Dynacons Systems & Solutions Ltd. DSSL
NSE · Hindistan · Teknoloji Hizmetleri
INR 948,75-34,45 (-%3,50)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |