Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 879.90
+15.50 (1.79%)
Apr 2, 2026, 3:30 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 850.00 | 893.00 | 832.90 | 879.90 | 879.90 | 1.79% | 26,018 |
| Apr 1, 2026 | 826.00 | 875.00 | 804.65 | 864.40 | 864.40 | 10.14% | 47,170 |
| Mar 30, 2026 | 855.95 | 856.00 | 781.00 | 784.85 | 784.85 | -8.28% | 78,176 |
| Mar 27, 2026 | 885.65 | 886.60 | 854.00 | 855.70 | 855.70 | -3.39% | 37,590 |
| Mar 25, 2026 | 890.00 | 909.00 | 880.00 | 885.70 | 885.70 | -0.10% | 23,895 |
| Mar 24, 2026 | 885.70 | 909.00 | 871.75 | 886.60 | 886.60 | 1.70% | 26,662 |
| Mar 23, 2026 | 881.60 | 889.20 | 868.00 | 871.75 | 871.75 | -2.88% | 27,856 |
| Mar 20, 2026 | 886.00 | 927.10 | 886.00 | 897.60 | 897.60 | 1.30% | 22,294 |
| Mar 19, 2026 | 899.40 | 903.55 | 881.90 | 886.05 | 886.05 | -2.57% | 10,847 |
| Mar 18, 2026 | 885.00 | 913.35 | 885.00 | 909.40 | 909.40 | 3.14% | 19,195 |
| Mar 17, 2026 | 879.00 | 901.95 | 878.90 | 881.70 | 881.70 | -0.17% | 15,511 |
| Mar 16, 2026 | 897.30 | 900.60 | 865.50 | 883.20 | 883.20 | -1.57% | 27,626 |
| Mar 13, 2026 | 902.00 | 910.00 | 891.25 | 897.30 | 897.30 | -1.13% | 20,925 |
| Mar 12, 2026 | 909.90 | 940.00 | 887.40 | 907.60 | 907.60 | -0.43% | 43,024 |
| Mar 11, 2026 | 923.35 | 924.00 | 905.00 | 911.50 | 911.50 | -0.30% | 18,084 |
| Mar 10, 2026 | 909.20 | 923.95 | 891.00 | 914.20 | 914.20 | 2.56% | 28,037 |
| Mar 9, 2026 | 883.20 | 967.95 | 859.10 | 891.35 | 891.35 | 0.92% | 87,433 |
| Mar 6, 2026 | 876.10 | 900.00 | 874.00 | 883.20 | 883.20 | 0.81% | 19,612 |
| Mar 5, 2026 | 871.35 | 889.10 | 865.00 | 876.10 | 876.10 | 1.06% | 24,102 |
| Mar 4, 2026 | 880.00 | 891.95 | 861.05 | 866.95 | 866.95 | -2.74% | 28,444 |
| Mar 2, 2026 | 880.00 | 912.40 | 876.90 | 891.40 | 891.40 | -4.21% | 43,897 |
| Feb 27, 2026 | 943.25 | 945.00 | 911.65 | 930.55 | 930.55 | -1.83% | 21,970 |
| Feb 26, 2026 | 915.50 | 955.00 | 909.85 | 947.90 | 947.90 | 3.54% | 58,124 |
| Feb 25, 2026 | 933.60 | 937.95 | 910.10 | 915.50 | 915.50 | -1.70% | 24,920 |
| Feb 24, 2026 | 946.00 | 953.40 | 918.20 | 931.30 | 931.30 | -1.60% | 20,721 |
| Feb 23, 2026 | 947.00 | 954.45 | 936.10 | 946.40 | 946.40 | -0.01% | 22,586 |
| Feb 20, 2026 | 960.40 | 967.10 | 940.00 | 946.45 | 946.45 | -1.83% | 26,641 |
| Feb 19, 2026 | 980.00 | 997.50 | 960.00 | 964.10 | 964.10 | -1.49% | 35,886 |
| Feb 18, 2026 | 955.00 | 1,010.00 | 952.00 | 978.65 | 978.65 | 1.57% | 87,904 |
| Feb 17, 2026 | 952.05 | 999.00 | 952.05 | 963.50 | 963.50 | 0.81% | 45,466 |
| Feb 16, 2026 | 964.05 | 970.00 | 944.90 | 955.80 | 955.80 | -0.86% | 30,458 |
| Feb 13, 2026 | 944.00 | 974.90 | 920.00 | 964.10 | 964.10 | 1.71% | 38,281 |
| Feb 12, 2026 | 968.00 | 968.00 | 940.30 | 947.90 | 947.90 | -1.91% | 21,757 |
| Feb 11, 2026 | 975.00 | 975.10 | 953.15 | 966.35 | 966.35 | 0.25% | 18,249 |
| Feb 10, 2026 | 950.50 | 975.00 | 950.00 | 963.95 | 963.95 | 1.45% | 16,450 |
| Feb 9, 2026 | 942.35 | 961.95 | 938.00 | 950.15 | 950.15 | 1.17% | 16,187 |
| Feb 6, 2026 | 964.90 | 964.95 | 922.90 | 939.20 | 939.20 | -2.72% | 28,812 |
| Feb 5, 2026 | 950.00 | 990.90 | 931.80 | 965.45 | 965.45 | 1.94% | 43,915 |
| Feb 4, 2026 | 964.80 | 966.70 | 939.45 | 947.10 | 947.10 | -1.49% | 19,261 |
| Feb 3, 2026 | 985.00 | 985.00 | 946.40 | 961.40 | 961.40 | 2.69% | 26,543 |
| Feb 2, 2026 | 928.15 | 945.60 | 902.05 | 936.20 | 936.20 | 0.87% | 23,363 |
| Feb 1, 2026 | 915.00 | 939.80 | 908.70 | 928.15 | 928.15 | 1.43% | 21,497 |
| Jan 30, 2026 | 914.90 | 937.90 | 902.00 | 915.10 | 915.10 | 0.22% | 18,352 |
| Jan 29, 2026 | 938.80 | 938.80 | 909.90 | 913.10 | 913.10 | -2.74% | 31,398 |
| Jan 28, 2026 | 921.00 | 944.50 | 910.00 | 938.80 | 938.80 | 1.97% | 30,442 |
| Jan 27, 2026 | 940.00 | 940.00 | 906.40 | 920.70 | 920.70 | -0.79% | 29,916 |
| Jan 23, 2026 | 973.10 | 973.10 | 919.90 | 928.00 | 928.00 | -3.20% | 30,780 |
| Jan 22, 2026 | 965.00 | 995.00 | 944.10 | 958.70 | 958.70 | 0.11% | 28,019 |
| Jan 21, 2026 | 975.00 | 979.90 | 944.00 | 957.60 | 957.60 | -1.11% | 44,070 |
| Jan 20, 2026 | 1,002.30 | 1,002.30 | 965.10 | 968.30 | 968.30 | -3.05% | 34,948 |