Dynacons Systems & Solutions Limited (BOM:532365)
India · Delayed Price · Currency is INR 1,304.75
-58.10 (-4.26%)
At close: May 8, 2026
BOM:532365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,360.00 | 1,378.30 | 1,294.00 | 1,304.75 | 1,304.75 | -4.26% | 6,895 |
| May 7, 2026 | 1,365.80 | 1,409.95 | 1,355.00 | 1,362.85 | 1,362.85 | -0.05% | 13,338 |
| May 6, 2026 | 1,251.15 | 1,381.70 | 1,251.15 | 1,363.55 | 1,363.55 | 9.00% | 28,588 |
| May 5, 2026 | 1,220.00 | 1,335.40 | 1,220.00 | 1,251.00 | 1,251.00 | 12.41% | 93,589 |
| May 4, 2026 | 1,102.00 | 1,143.95 | 1,094.25 | 1,112.85 | 1,112.85 | 2.21% | 7,335 |
| Apr 30, 2026 | 1,048.00 | 1,119.05 | 1,043.00 | 1,088.75 | 1,088.75 | 3.85% | 6,577 |
| Apr 29, 2026 | 1,060.30 | 1,067.00 | 1,045.00 | 1,048.40 | 1,048.40 | -0.40% | 942 |
| Apr 28, 2026 | 1,060.00 | 1,085.95 | 1,048.70 | 1,052.60 | 1,052.60 | -0.47% | 1,266 |
| Apr 27, 2026 | 1,048.45 | 1,064.85 | 1,035.05 | 1,057.60 | 1,057.60 | 2.10% | 1,535 |
| Apr 24, 2026 | 1,048.40 | 1,048.40 | 1,012.85 | 1,035.85 | 1,035.85 | -1.48% | 1,347 |
| Apr 23, 2026 | 1,071.00 | 1,071.00 | 1,038.75 | 1,051.45 | 1,051.45 | 0.14% | 1,416 |
| Apr 22, 2026 | 1,043.80 | 1,058.70 | 1,033.55 | 1,050.00 | 1,050.00 | 0.86% | 724 |
| Apr 21, 2026 | 1,035.95 | 1,060.00 | 1,035.95 | 1,041.05 | 1,041.05 | -0.44% | 1,119 |
| Apr 20, 2026 | 1,054.15 | 1,066.80 | 1,039.95 | 1,045.65 | 1,045.65 | -1.16% | 1,635 |
| Apr 17, 2026 | 1,061.25 | 1,061.25 | 1,034.95 | 1,057.90 | 1,057.90 | 0.79% | 1,772 |
| Apr 16, 2026 | 1,050.00 | 1,059.35 | 1,032.00 | 1,049.65 | 1,049.65 | 0.10% | 4,589 |
| Apr 15, 2026 | 1,108.85 | 1,108.85 | 1,044.50 | 1,048.60 | 1,048.60 | -1.30% | 3,833 |
| Apr 13, 2026 | 1,035.20 | 1,078.80 | 1,008.95 | 1,062.45 | 1,062.45 | 0.79% | 4,405 |
| Apr 10, 2026 | 985.20 | 1,063.30 | 985.20 | 1,054.10 | 1,054.10 | 6.32% | 6,737 |
| Apr 9, 2026 | 992.75 | 1,033.20 | 981.50 | 991.45 | 991.45 | -1.62% | 5,409 |
| Apr 8, 2026 | 954.00 | 1,018.95 | 938.15 | 1,007.80 | 1,007.80 | 10.13% | 6,985 |
| Apr 7, 2026 | 900.00 | 945.00 | 878.60 | 915.10 | 915.10 | 3.81% | 3,557 |
| Apr 6, 2026 | 897.50 | 897.50 | 861.10 | 881.55 | 881.55 | 0.24% | 1,230 |
| Apr 2, 2026 | 848.75 | 893.50 | 834.00 | 879.40 | 879.40 | 1.69% | 2,057 |
| Apr 1, 2026 | 786.20 | 875.15 | 786.20 | 864.75 | 864.75 | 10.04% | 4,759 |
| Mar 30, 2026 | 855.70 | 859.95 | 781.50 | 785.85 | 785.85 | -8.16% | 6,402 |
| Mar 27, 2026 | 880.85 | 884.50 | 853.65 | 855.70 | 855.70 | -3.06% | 3,030 |
| Mar 25, 2026 | 884.95 | 906.35 | 880.50 | 882.75 | 882.75 | -0.11% | 2,117 |
| Mar 24, 2026 | 894.35 | 909.30 | 871.35 | 883.75 | 883.75 | 1.17% | 3,300 |
| Mar 23, 2026 | 890.10 | 890.10 | 868.00 | 873.55 | 873.55 | -2.74% | 1,287 |
| Mar 20, 2026 | 878.00 | 924.75 | 878.00 | 898.15 | 898.15 | 1.38% | 1,172 |
| Mar 19, 2026 | 895.00 | 901.75 | 885.70 | 885.95 | 885.95 | -2.70% | 1,157 |
| Mar 18, 2026 | 893.00 | 914.95 | 891.80 | 910.50 | 910.50 | 3.47% | 1,391 |
| Mar 17, 2026 | 885.95 | 900.00 | 878.00 | 880.00 | 880.00 | 0.42% | 1,124 |
| Mar 16, 2026 | 875.50 | 896.85 | 859.95 | 876.30 | 876.30 | -2.41% | 4,538 |
| Mar 13, 2026 | 900.70 | 906.85 | 891.00 | 897.90 | 897.90 | -1.34% | 1,917 |
| Mar 12, 2026 | 910.90 | 937.65 | 892.25 | 910.05 | 910.05 | 0.07% | 821 |
| Mar 11, 2026 | 943.25 | 943.25 | 905.00 | 909.45 | 909.45 | -0.71% | 1,801 |
| Mar 10, 2026 | 921.00 | 921.85 | 892.85 | 915.95 | 915.95 | 2.64% | 4,708 |
| Mar 9, 2026 | 898.95 | 970.20 | 860.05 | 892.35 | 892.35 | 0.85% | 6,437 |
| Mar 6, 2026 | 871.75 | 890.60 | 871.75 | 884.80 | 884.80 | 1.08% | 1,259 |
| Mar 5, 2026 | 887.40 | 887.40 | 865.65 | 875.35 | 875.35 | 1.10% | 1,553 |
| Mar 4, 2026 | 870.05 | 892.40 | 861.50 | 865.80 | 865.80 | -3.02% | 2,297 |
| Mar 2, 2026 | 802.10 | 914.25 | 802.10 | 892.80 | 892.80 | -4.13% | 4,609 |
| Feb 27, 2026 | 960.00 | 960.00 | 922.80 | 931.25 | 931.25 | -1.45% | 1,841 |
| Feb 26, 2026 | 921.45 | 955.30 | 910.00 | 944.95 | 944.95 | 2.89% | 6,502 |
| Feb 25, 2026 | 938.35 | 938.35 | 909.90 | 918.40 | 918.40 | -1.56% | 1,404 |
| Feb 24, 2026 | 946.35 | 946.35 | 919.40 | 933.00 | 933.00 | -1.23% | 852 |
| Feb 23, 2026 | 950.00 | 952.80 | 938.75 | 944.65 | 944.65 | -0.06% | 1,283 |
| Feb 20, 2026 | 964.50 | 964.70 | 945.00 | 945.25 | 945.25 | -1.75% | 2,357 |