Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 976.80
+1.20 (0.12%)
Aug 20, 2025, 3:30 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 967.00 | 1,001.20 | 967.00 | 976.80 | 976.80 | 0.12% | 43,905 |
| Aug 19, 2025 | 964.00 | 999.00 | 963.05 | 975.60 | 975.60 | 0.75% | 25,415 |
| Aug 18, 2025 | 995.00 | 1,004.00 | 965.00 | 968.35 | 968.35 | -1.62% | 31,433 |
| Aug 14, 2025 | 1,034.10 | 1,034.10 | 980.00 | 984.25 | 984.25 | -5.50% | 53,649 |
| Aug 13, 2025 | 995.40 | 1,062.00 | 993.90 | 1,041.50 | 1,041.50 | 4.79% | 33,890 |
| Aug 12, 2025 | 980.00 | 998.95 | 980.00 | 993.90 | 993.90 | 0.26% | 8,741 |
| Aug 11, 2025 | 991.65 | 997.00 | 972.30 | 991.35 | 991.35 | -0.13% | 14,407 |
| Aug 8, 2025 | 975.50 | 1,017.30 | 975.50 | 992.65 | 992.65 | 0.72% | 15,958 |
| Aug 7, 2025 | 980.00 | 1,000.00 | 966.05 | 985.60 | 985.60 | 0.47% | 14,373 |
| Aug 6, 2025 | 986.00 | 993.95 | 980.00 | 981.00 | 981.00 | -1.54% | 12,732 |
| Aug 5, 2025 | 988.15 | 1,009.25 | 988.15 | 996.35 | 996.35 | -0.15% | 9,568 |
| Aug 4, 2025 | 980.05 | 1,006.50 | 980.05 | 997.80 | 997.80 | 0.65% | 8,030 |
| Aug 1, 2025 | 990.00 | 1,009.00 | 980.00 | 991.40 | 991.40 | -0.82% | 19,232 |
| Jul 31, 2025 | 1,005.00 | 1,020.80 | 995.00 | 999.60 | 999.60 | -2.60% | 29,876 |
| Jul 30, 2025 | 1,031.20 | 1,042.70 | 1,018.40 | 1,026.30 | 1,026.30 | -1.47% | 13,975 |
| Jul 29, 2025 | 1,002.00 | 1,054.20 | 997.10 | 1,041.60 | 1,041.60 | 3.31% | 19,385 |
| Jul 28, 2025 | 1,027.00 | 1,041.00 | 1,001.20 | 1,008.20 | 1,008.20 | -1.96% | 20,393 |
| Jul 25, 2025 | 1,040.00 | 1,050.00 | 1,025.00 | 1,028.40 | 1,028.40 | -1.74% | 17,303 |
| Jul 24, 2025 | 1,048.10 | 1,089.00 | 1,040.40 | 1,046.60 | 1,046.60 | 0.87% | 52,199 |
| Jul 23, 2025 | 1,049.80 | 1,049.80 | 1,033.00 | 1,037.60 | 1,037.60 | -0.17% | 13,739 |
| Jul 22, 2025 | 1,035.00 | 1,055.50 | 1,035.00 | 1,039.40 | 1,039.40 | 0.17% | 13,821 |
| Jul 21, 2025 | 1,047.00 | 1,065.00 | 1,035.00 | 1,037.60 | 1,037.60 | -1.02% | 28,051 |
| Jul 18, 2025 | 1,070.30 | 1,070.30 | 1,040.00 | 1,048.30 | 1,048.30 | -1.09% | 15,731 |
| Jul 17, 2025 | 1,057.10 | 1,077.70 | 1,055.00 | 1,059.80 | 1,059.80 | -0.11% | 14,798 |
| Jul 16, 2025 | 1,076.30 | 1,082.40 | 1,050.10 | 1,061.00 | 1,061.00 | -1.23% | 20,351 |
| Jul 15, 2025 | 1,067.00 | 1,095.10 | 1,057.20 | 1,074.20 | 1,074.20 | 1.12% | 35,126 |
| Jul 14, 2025 | 1,068.60 | 1,109.00 | 1,025.20 | 1,062.30 | 1,062.30 | 0.41% | 99,783 |
| Jul 11, 2025 | 1,075.00 | 1,078.00 | 1,055.00 | 1,058.00 | 1,058.00 | -1.67% | 27,286 |
| Jul 10, 2025 | 1,066.90 | 1,082.50 | 1,060.50 | 1,076.00 | 1,076.00 | 1.61% | 33,278 |
| Jul 9, 2025 | 1,053.00 | 1,067.50 | 1,046.50 | 1,059.00 | 1,059.00 | 0.57% | 15,755 |
| Jul 8, 2025 | 1,049.00 | 1,067.90 | 1,044.40 | 1,053.00 | 1,053.00 | 0.47% | 21,528 |
| Jul 7, 2025 | 1,055.00 | 1,064.80 | 1,045.30 | 1,048.10 | 1,048.10 | -0.77% | 16,027 |
| Jul 4, 2025 | 1,066.60 | 1,068.50 | 1,050.20 | 1,056.20 | 1,056.20 | -0.14% | 17,709 |
| Jul 3, 2025 | 1,063.00 | 1,075.50 | 1,051.50 | 1,057.70 | 1,057.70 | -0.57% | 24,523 |
| Jul 2, 2025 | 1,076.90 | 1,086.50 | 1,060.00 | 1,063.80 | 1,063.80 | -0.34% | 19,420 |
| Jul 1, 2025 | 1,085.00 | 1,100.30 | 1,060.70 | 1,067.40 | 1,067.40 | -1.35% | 30,210 |
| Jun 30, 2025 | 1,090.60 | 1,114.40 | 1,076.90 | 1,082.00 | 1,082.00 | -0.35% | 27,764 |
| Jun 27, 2025 | 1,091.50 | 1,110.00 | 1,080.80 | 1,085.80 | 1,085.80 | 0.46% | 23,425 |
| Jun 26, 2025 | 1,093.00 | 1,096.80 | 1,076.50 | 1,080.80 | 1,080.80 | -0.43% | 11,927 |
| Jun 25, 2025 | 1,080.90 | 1,091.00 | 1,066.80 | 1,085.50 | 1,085.50 | 1.53% | 23,751 |
| Jun 24, 2025 | 1,070.00 | 1,107.60 | 1,066.00 | 1,069.10 | 1,069.10 | 0.38% | 27,756 |
| Jun 23, 2025 | 1,078.40 | 1,078.40 | 1,058.00 | 1,065.10 | 1,065.10 | -1.26% | 29,168 |
| Jun 20, 2025 | 1,082.60 | 1,098.70 | 1,060.10 | 1,078.70 | 1,078.70 | 0.44% | 23,719 |
| Jun 19, 2025 | 1,102.60 | 1,119.80 | 1,069.00 | 1,074.00 | 1,074.00 | -3.23% | 32,730 |
| Jun 18, 2025 | 1,114.60 | 1,130.00 | 1,106.00 | 1,109.90 | 1,109.90 | -0.17% | 34,533 |
| Jun 17, 2025 | 1,142.00 | 1,159.10 | 1,107.00 | 1,111.80 | 1,111.80 | -2.21% | 73,814 |
| Jun 16, 2025 | 1,055.80 | 1,158.40 | 1,025.70 | 1,136.90 | 1,136.90 | 7.67% | 177,783 |
| Jun 13, 2025 | 1,060.00 | 1,073.90 | 1,046.10 | 1,055.90 | 1,055.90 | -2.11% | 29,361 |
| Jun 12, 2025 | 1,103.00 | 1,124.70 | 1,075.10 | 1,078.70 | 1,078.70 | -1.70% | 46,175 |
| Jun 11, 2025 | 1,105.00 | 1,118.20 | 1,088.00 | 1,097.40 | 1,097.40 | -0.38% | 35,279 |