Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 970.70
-7.95 (-0.81%)
Feb 19, 2026, 2:10 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,010.00 | 1,010.00 | 988.00 | 998.80 | 998.80 | -1.23% | 24,840 |
| Jan 16, 2026 | 1,018.80 | 1,030.50 | 1,004.00 | 1,011.20 | 1,011.20 | 0.37% | 34,172 |
| Jan 14, 2026 | 1,020.00 | 1,022.10 | 1,001.20 | 1,007.50 | 1,007.50 | -1.13% | 20,653 |
| Jan 13, 2026 | 1,025.10 | 1,033.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.50% | 41,788 |
| Jan 12, 2026 | 1,030.50 | 1,045.80 | 995.00 | 1,013.90 | 1,013.90 | -1.60% | 52,319 |
| Jan 9, 2026 | 1,013.80 | 1,049.60 | 1,001.10 | 1,030.40 | 1,030.40 | 1.64% | 94,461 |
| Jan 8, 2026 | 1,037.10 | 1,038.90 | 1,010.00 | 1,013.80 | 1,013.80 | -2.54% | 65,976 |
| Jan 7, 2026 | 981.00 | 1,054.00 | 975.00 | 1,040.20 | 1,040.20 | 8.10% | 535,073 |
| Jan 6, 2026 | 989.00 | 998.00 | 953.00 | 962.30 | 962.30 | -1.24% | 58,584 |
| Jan 5, 2026 | 1,001.00 | 1,003.60 | 967.00 | 974.40 | 974.40 | -3.04% | 52,976 |
| Jan 2, 2026 | 1,004.50 | 1,013.90 | 992.70 | 1,005.00 | 1,005.00 | -0.95% | 95,378 |
| Jan 1, 2026 | 1,025.00 | 1,067.00 | 988.00 | 1,014.60 | 1,014.60 | -0.30% | 446,134 |
| Dec 31, 2025 | 974.00 | 1,088.40 | 974.00 | 1,017.65 | 1,017.65 | 11.58% | 2,878,881 |
| Dec 30, 2025 | 930.00 | 933.00 | 908.00 | 912.05 | 912.05 | -1.83% | 22,091 |
| Dec 29, 2025 | 939.00 | 952.90 | 925.30 | 929.05 | 929.05 | -1.08% | 23,789 |
| Dec 26, 2025 | 960.00 | 960.00 | 937.00 | 939.15 | 939.15 | -1.78% | 27,497 |
| Dec 24, 2025 | 977.40 | 979.50 | 951.75 | 956.15 | 956.15 | -1.75% | 26,065 |
| Dec 23, 2025 | 979.00 | 988.00 | 969.00 | 973.20 | 973.20 | -0.44% | 24,328 |
| Dec 22, 2025 | 967.50 | 989.30 | 964.50 | 977.50 | 977.50 | 1.03% | 42,634 |
| Dec 19, 2025 | 956.30 | 974.00 | 941.60 | 967.50 | 967.50 | 1.24% | 29,264 |
| Dec 18, 2025 | 968.95 | 993.40 | 936.90 | 955.65 | 955.65 | -0.98% | 90,731 |
| Dec 17, 2025 | 994.00 | 1,005.20 | 955.00 | 965.10 | 965.10 | -3.21% | 85,907 |
| Dec 16, 2025 | 984.00 | 1,005.60 | 971.30 | 997.10 | 997.10 | 0.42% | 229,734 |
| Dec 15, 2025 | 972.55 | 1,026.60 | 952.45 | 992.90 | 992.90 | 1.44% | 2,055,950 |
| Dec 12, 2025 | 895.00 | 998.50 | 861.00 | 978.80 | 978.80 | 13.34% | 7,909,493 |
| Dec 11, 2025 | 862.00 | 874.00 | 853.90 | 863.60 | 863.60 | -0.44% | 12,308 |
| Dec 10, 2025 | 869.50 | 895.40 | 862.15 | 867.40 | 867.40 | -0.24% | 14,830 |
| Dec 9, 2025 | 859.00 | 881.00 | 840.10 | 869.50 | 869.50 | 1.20% | 24,996 |