Dynacons Systems & Solutions Limited (BOM:532365)
India · Delayed Price · Currency is INR 1,098.65
+2.40 (0.22%)
At close: Aug 21, 2026
BOM:532365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,214.25 | 1,214.25 | 1,173.05 | 1,181.65 | 1,181.13 | -2.66% | 1,660 |
| Jul 21, 2026 | 1,192.05 | 1,217.00 | 1,187.00 | 1,213.95 | 1,213.42 | 0.59% | 1,500 |
| Jul 20, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,206.85 | 1,206.32 | -0.59% | 1,595 |
| Jul 17, 2026 | 1,211.40 | 1,225.40 | 1,208.95 | 1,214.00 | 1,213.47 | -0.01% | 2,677 |
| Jul 16, 2026 | 1,252.55 | 1,252.55 | 1,206.00 | 1,214.15 | 1,213.62 | -3.07% | 3,498 |
| Jul 15, 2026 | 1,271.50 | 1,288.85 | 1,242.00 | 1,252.55 | 1,252.00 | -1.41% | 3,246 |
| Jul 14, 2026 | 1,309.95 | 1,309.95 | 1,259.00 | 1,270.45 | 1,269.90 | -1.22% | 2,477 |
| Jul 13, 2026 | 1,324.95 | 1,328.30 | 1,278.00 | 1,286.20 | 1,285.64 | -2.76% | 1,872 |
| Jul 10, 2026 | 1,329.20 | 1,347.90 | 1,286.15 | 1,322.65 | 1,322.07 | 2.62% | 2,074 |
| Jul 9, 2026 | 1,256.55 | 1,321.40 | 1,210.00 | 1,288.85 | 1,288.29 | 1.67% | 4,645 |
| Jul 8, 2026 | 1,307.15 | 1,327.20 | 1,260.00 | 1,267.65 | 1,267.10 | -4.39% | 6,556 |
| Jul 7, 2026 | 1,350.65 | 1,353.55 | 1,319.05 | 1,325.90 | 1,325.32 | -3.24% | 2,148 |
| Jul 6, 2026 | 1,320.25 | 1,383.35 | 1,304.45 | 1,370.25 | 1,369.65 | 4.00% | 7,327 |
| Jul 3, 2026 | 1,335.55 | 1,361.20 | 1,305.65 | 1,317.50 | 1,316.93 | -2.06% | 1,568 |
| Jul 2, 2026 | 1,310.00 | 1,352.00 | 1,309.95 | 1,345.25 | 1,344.66 | 3.17% | 6,612 |
| Jul 1, 2026 | 1,388.60 | 1,388.60 | 1,300.30 | 1,303.95 | 1,303.38 | -4.73% | 5,662 |
| Jun 30, 2026 | 1,323.95 | 1,385.00 | 1,323.95 | 1,368.70 | 1,368.10 | 3.58% | 2,644 |
| Jun 29, 2026 | 1,403.95 | 1,403.95 | 1,316.05 | 1,321.40 | 1,320.82 | -4.12% | 4,900 |
| Jun 25, 2026 | 1,422.55 | 1,448.35 | 1,371.00 | 1,378.20 | 1,377.60 | -2.90% | 4,783 |
| Jun 24, 2026 | 1,400.00 | 1,439.95 | 1,351.35 | 1,419.35 | 1,418.73 | 1.35% | 9,472 |
| Jun 23, 2026 | 1,475.00 | 1,480.10 | 1,400.45 | 1,400.45 | 1,399.84 | -5.00% | 7,304 |
| Jun 22, 2026 | 1,453.20 | 1,499.00 | 1,453.20 | 1,474.15 | 1,473.51 | 1.95% | 6,443 |
| Jun 19, 2026 | 1,424.10 | 1,491.65 | 1,413.95 | 1,445.95 | 1,445.32 | 1.78% | 23,564 |
| Jun 18, 2026 | 1,395.40 | 1,420.65 | 1,380.00 | 1,420.65 | 1,420.03 | 5.00% | 20,812 |
| Jun 17, 2026 | 1,288.60 | 1,353.00 | 1,288.60 | 1,353.00 | 1,352.41 | 5.00% | 10,250 |
| Jun 16, 2026 | 1,302.05 | 1,315.55 | 1,281.00 | 1,288.60 | 1,288.04 | 0.76% | 3,178 |
| Jun 15, 2026 | 1,303.85 | 1,347.00 | 1,266.00 | 1,278.90 | 1,278.34 | -0.51% | 11,687 |
| Jun 12, 2026 | 1,331.05 | 1,346.40 | 1,252.55 | 1,285.50 | 1,284.94 | -1.49% | 9,998 |