Dynacons Systems & Solutions Limited (BOM:532365)
India · Delayed Price · Currency is INR 947.95
-37.10 (-3.77%)
At close: Oct 1, 2026
BOM:532365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,020.00 | 1,020.00 | 942.40 | 947.95 | 947.95 | -3.77% | 2,598 |
| Sep 30, 2026 | 995.85 | 1,012.75 | 981.15 | 985.05 | 985.05 | -0.70% | 2,442 |
| Sep 29, 2026 | 1,028.20 | 1,028.20 | 985.00 | 991.95 | 991.95 | -1.81% | 2,256 |
| Sep 28, 2026 | 1,015.00 | 1,040.05 | 1,006.10 | 1,010.25 | 1,010.25 | -1.27% | 2,841 |
| Sep 25, 2026 | 1,003.05 | 1,027.35 | 1,003.05 | 1,023.25 | 1,023.25 | -0.09% | 1,175 |
| Sep 24, 2026 | 1,030.00 | 1,043.50 | 1,012.05 | 1,024.20 | 1,024.20 | -0.56% | 600 |
| Sep 23, 2026 | 1,005.15 | 1,037.30 | 1,005.15 | 1,029.95 | 1,029.95 | 0.70% | 1,397 |
| Sep 22, 2026 | 1,051.40 | 1,080.80 | 1,021.00 | 1,022.75 | 1,022.75 | -0.84% | 2,985 |
| Sep 21, 2026 | 1,013.90 | 1,042.00 | 1,004.10 | 1,031.40 | 1,031.40 | 1.60% | 1,523 |
| Sep 18, 2026 | 1,012.55 | 1,030.80 | 1,010.00 | 1,015.15 | 1,015.15 | 0.60% | 1,278 |
| Sep 17, 2026 | 1,016.00 | 1,025.20 | 1,002.70 | 1,009.10 | 1,009.10 | -0.73% | 826 |
| Sep 16, 2026 | 1,029.45 | 1,038.75 | 1,009.60 | 1,016.50 | 1,016.50 | -2.62% | 1,752 |
| Sep 15, 2026 | 1,078.90 | 1,099.75 | 1,030.90 | 1,043.80 | 1,043.80 | -1.43% | 2,459 |
| Sep 11, 2026 | 1,049.95 | 1,079.00 | 1,013.75 | 1,058.90 | 1,058.90 | 2.52% | 2,852 |
| Sep 10, 2026 | 1,025.00 | 1,040.00 | 1,024.00 | 1,032.90 | 1,032.90 | 1.38% | 1,316 |
| Sep 9, 2026 | 1,052.00 | 1,062.00 | 1,014.50 | 1,018.80 | 1,018.80 | -4.09% | 1,923 |
| Sep 8, 2026 | 1,072.00 | 1,081.50 | 1,028.30 | 1,062.25 | 1,062.25 | 1.94% | 2,096 |
| Sep 7, 2026 | 1,084.80 | 1,095.00 | 1,034.05 | 1,042.05 | 1,042.05 | -1.19% | 4,544 |
| Sep 4, 2026 | 971.70 | 1,054.60 | 971.70 | 1,054.60 | 1,054.60 | 5.00% | 4,462 |
| Sep 3, 2026 | 1,017.00 | 1,027.85 | 997.85 | 1,004.40 | 1,004.40 | -1.07% | 1,620 |
| Sep 2, 2026 | 1,006.30 | 1,040.95 | 1,006.30 | 1,015.25 | 1,015.25 | -0.46% | 2,354 |
| Sep 1, 2026 | 1,050.35 | 1,064.95 | 1,016.75 | 1,019.95 | 1,019.95 | -2.13% | 3,096 |
| Aug 31, 2026 | 1,062.85 | 1,069.40 | 1,040.00 | 1,042.10 | 1,042.10 | -2.49% | 1,978 |
| Aug 28, 2026 | 1,097.95 | 1,102.50 | 1,065.45 | 1,068.75 | 1,068.75 | -0.29% | 2,155 |
| Aug 27, 2026 | 1,077.25 | 1,093.75 | 1,069.10 | 1,071.90 | 1,071.90 | -0.21% | 1,531 |
| Aug 26, 2026 | 1,094.95 | 1,127.00 | 1,070.50 | 1,074.20 | 1,074.20 | -1.20% | 1,531 |
| Aug 25, 2026 | 1,088.00 | 1,093.75 | 1,071.20 | 1,087.25 | 1,087.25 | 0.28% | 2,254 |
| Aug 24, 2026 | 1,097.10 | 1,122.20 | 1,077.00 | 1,084.25 | 1,084.25 | -1.31% | 1,621 |
| Aug 21, 2026 | 1,075.60 | 1,103.00 | 1,075.00 | 1,098.65 | 1,098.65 | 0.22% | 1,473 |
| Aug 20, 2026 | 1,121.20 | 1,129.05 | 1,078.05 | 1,096.25 | 1,096.25 | -2.23% | 4,857 |
| Aug 19, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,121.20 | 1,121.20 | -2.12% | 2,286 |
| Aug 18, 2026 | 1,199.00 | 1,199.00 | 1,135.00 | 1,146.00 | 1,145.50 | -1.14% | 2,667 |
| Aug 17, 2026 | 1,194.50 | 1,194.50 | 1,142.00 | 1,159.25 | 1,158.74 | -2.99% | 4,487 |
| Aug 14, 2026 | 1,219.55 | 1,220.00 | 1,194.65 | 1,194.95 | 1,194.43 | -4.97% | 10,032 |
| Aug 13, 2026 | 1,251.95 | 1,265.00 | 1,240.00 | 1,257.50 | 1,256.95 | 1.45% | 3,199 |
| Aug 12, 2026 | 1,242.95 | 1,247.10 | 1,225.00 | 1,239.55 | 1,239.01 | 0.05% | 1,066 |
| Aug 11, 2026 | 1,260.00 | 1,265.00 | 1,234.10 | 1,238.95 | 1,238.41 | -1.43% | 997 |
| Aug 10, 2026 | 1,257.95 | 1,265.85 | 1,229.05 | 1,256.90 | 1,256.35 | 2.39% | 2,403 |
| Aug 7, 2026 | 1,235.20 | 1,265.00 | 1,216.45 | 1,227.55 | 1,227.01 | -0.98% | 2,020 |
| Aug 6, 2026 | 1,248.20 | 1,262.20 | 1,232.55 | 1,239.65 | 1,239.11 | -0.38% | 1,216 |
| Aug 5, 2026 | 1,244.80 | 1,247.90 | 1,240.00 | 1,244.40 | 1,243.86 | 0.61% | 768 |
| Aug 4, 2026 | 1,246.85 | 1,254.60 | 1,220.00 | 1,236.85 | 1,236.31 | -0.80% | 1,653 |
| Aug 3, 2026 | 1,249.95 | 1,278.50 | 1,227.00 | 1,246.85 | 1,246.31 | 1.13% | 3,200 |
| Jul 31, 2026 | 1,222.95 | 1,241.30 | 1,210.10 | 1,232.90 | 1,232.36 | 1.92% | 2,261 |
| Jul 30, 2026 | 1,250.15 | 1,271.00 | 1,205.15 | 1,209.65 | 1,209.12 | -2.61% | 2,852 |
| Jul 29, 2026 | 1,241.00 | 1,255.55 | 1,225.75 | 1,242.10 | 1,241.56 | 3.87% | 16,323 |
| Jul 28, 2026 | 1,249.95 | 1,250.00 | 1,184.55 | 1,195.80 | 1,195.28 | -2.95% | 1,381 |
| Jul 27, 2026 | 1,245.25 | 1,298.55 | 1,225.50 | 1,232.10 | 1,231.56 | -0.73% | 3,642 |
| Jul 24, 2026 | 1,157.20 | 1,241.20 | 1,157.20 | 1,241.20 | 1,240.66 | 5.00% | 3,881 |
| Jul 23, 2026 | 1,195.00 | 1,212.05 | 1,171.70 | 1,182.10 | 1,181.58 | 0.04% | 1,498 |