Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 922.15
-12.10 (-1.30%)
Oct 24, 2025, 3:29 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 942.70 | 948.00 | 916.00 | 922.15 | 922.15 | -1.30% | 20,561 |
| Oct 23, 2025 | 954.25 | 954.25 | 930.00 | 934.25 | 934.25 | -0.21% | 23,014 |
| Oct 21, 2025 | 932.00 | 940.00 | 918.05 | 936.25 | 936.25 | 2.45% | 10,871 |
| Oct 20, 2025 | 923.00 | 937.30 | 907.60 | 913.85 | 913.85 | -0.40% | 18,353 |
| Oct 17, 2025 | 930.00 | 940.00 | 914.65 | 917.50 | 917.50 | -2.05% | 28,471 |
| Oct 16, 2025 | 943.65 | 946.75 | 926.40 | 936.75 | 936.75 | 0.06% | 17,428 |
| Oct 15, 2025 | 918.95 | 954.00 | 918.85 | 936.20 | 936.20 | 1.89% | 26,995 |
| Oct 14, 2025 | 939.85 | 947.40 | 909.80 | 918.85 | 918.85 | -2.23% | 21,263 |
| Oct 13, 2025 | 950.00 | 950.00 | 929.00 | 939.85 | 939.85 | -1.18% | 22,945 |
| Oct 10, 2025 | 949.95 | 975.00 | 947.00 | 951.10 | 951.10 | 0.27% | 28,793 |
| Oct 9, 2025 | 958.00 | 963.30 | 945.00 | 948.55 | 948.55 | -1.41% | 28,766 |
| Oct 8, 2025 | 969.50 | 988.60 | 945.00 | 962.15 | 962.15 | -0.36% | 55,912 |
| Oct 7, 2025 | 984.50 | 1,023.85 | 960.55 | 965.65 | 965.65 | -1.75% | 111,103 |
| Oct 6, 2025 | 1,035.00 | 1,035.00 | 976.00 | 982.80 | 982.80 | -4.74% | 104,613 |
| Oct 3, 2025 | 1,045.95 | 1,069.00 | 1,011.25 | 1,031.75 | 1,031.75 | 2.03% | 710,226 |
| Oct 1, 2025 | 867.00 | 1,031.90 | 867.00 | 1,011.25 | 1,011.25 | 17.59% | 2,185,139 |
| Sep 30, 2025 | 820.55 | 867.95 | 820.55 | 859.95 | 859.95 | 3.37% | 40,580 |
| Sep 29, 2025 | 848.00 | 855.00 | 830.40 | 831.90 | 831.90 | -2.03% | 27,909 |
| Sep 26, 2025 | 886.25 | 888.95 | 840.90 | 849.15 | 849.15 | -4.19% | 54,948 |
| Sep 25, 2025 | 938.00 | 948.95 | 879.80 | 886.25 | 886.25 | -4.78% | 79,737 |
| Sep 24, 2025 | 955.00 | 959.90 | 928.00 | 930.75 | 930.75 | -2.02% | 26,138 |
| Sep 23, 2025 | 964.00 | 970.00 | 948.00 | 949.95 | 949.95 | -1.68% | 23,925 |
| Sep 22, 2025 | 983.80 | 983.80 | 963.00 | 966.20 | 966.20 | -1.12% | 19,140 |
| Sep 19, 2025 | 992.00 | 992.00 | 975.30 | 977.10 | 977.10 | -1.06% | 11,193 |
| Sep 18, 2025 | 990.00 | 993.90 | 982.00 | 987.55 | 987.55 | 0.18% | 15,132 |
| Sep 17, 2025 | 977.85 | 995.85 | 972.40 | 985.80 | 985.80 | 1.52% | 22,468 |
| Sep 16, 2025 | 966.00 | 978.40 | 966.00 | 971.05 | 971.05 | 0.49% | 10,622 |
| Sep 15, 2025 | 965.35 | 974.25 | 964.00 | 966.35 | 966.35 | 0.10% | 7,914 |
| Sep 12, 2025 | 974.80 | 976.85 | 963.85 | 965.35 | 965.35 | -0.32% | 12,236 |
| Sep 11, 2025 | 977.10 | 987.40 | 967.00 | 968.45 | 968.45 | -0.68% | 14,527 |
| Sep 10, 2025 | 977.00 | 984.95 | 971.00 | 975.10 | 975.10 | 1.22% | 15,677 |
| Sep 9, 2025 | 974.85 | 990.50 | 960.60 | 963.35 | 963.35 | -0.69% | 19,616 |
| Sep 8, 2025 | 971.00 | 982.00 | 965.25 | 970.05 | 970.05 | -0.06% | 14,488 |
| Sep 5, 2025 | 970.00 | 980.95 | 959.00 | 970.65 | 970.65 | -0.26% | 22,727 |
| Sep 4, 2025 | 983.60 | 990.15 | 969.45 | 973.15 | 973.15 | -0.43% | 12,539 |
| Sep 3, 2025 | 977.95 | 1,009.85 | 965.05 | 977.35 | 977.35 | 0.92% | 37,328 |
| Sep 2, 2025 | 980.00 | 990.00 | 962.00 | 968.45 | 968.45 | -1.07% | 21,184 |
| Sep 1, 2025 | 984.55 | 996.00 | 972.00 | 978.90 | 978.90 | -0.57% | 21,090 |
| Aug 29, 2025 | 996.80 | 998.95 | 980.05 | 984.55 | 984.55 | -1.15% | 10,131 |
| Aug 28, 2025 | 988.40 | 1,004.00 | 980.00 | 996.00 | 996.00 | 0.89% | 15,792 |
| Aug 26, 2025 | 1,004.00 | 1,004.00 | 985.05 | 987.20 | 987.20 | -1.76% | 14,790 |
| Aug 25, 2025 | 1,004.50 | 1,014.85 | 996.00 | 1,004.85 | 1,004.85 | 0.29% | 23,865 |
| Aug 22, 2025 | 985.00 | 1,014.00 | 985.00 | 1,001.90 | 1,001.90 | 1.56% | 30,081 |
| Aug 21, 2025 | 981.10 | 1,049.00 | 981.10 | 986.55 | 986.05 | 1.00% | 109,808 |
| Aug 20, 2025 | 967.00 | 1,001.20 | 967.00 | 976.80 | 976.30 | 0.12% | 43,904 |
| Aug 19, 2025 | 964.00 | 999.00 | 963.05 | 975.60 | 975.10 | 0.75% | 25,415 |
| Aug 18, 2025 | 995.00 | 1,004.00 | 965.00 | 968.35 | 967.86 | -1.62% | 31,433 |
| Aug 14, 2025 | 1,034.10 | 1,034.10 | 980.00 | 984.25 | 983.75 | -5.50% | 53,634 |
| Aug 13, 2025 | 995.40 | 1,062.00 | 993.90 | 1,041.50 | 1,040.97 | 4.79% | 33,890 |
| Aug 12, 2025 | 980.00 | 998.95 | 980.00 | 993.90 | 993.39 | 0.26% | 8,726 |