Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 1,058.90
+50.95 (5.05%)
Nov 11, 2026, 1:30 PM IST
NSE:DSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,008.90 | 1,064.20 | 1,008.90 | 1,058.90 | 1,058.90 | 5.05% | 40,441 |
| Nov 9, 2026 | 998.00 | 1,022.00 | 998.00 | 1,007.95 | 1,007.95 | -0.43% | 19,297 |
| Nov 8, 2026 | 1,009.05 | 1,038.55 | 1,002.00 | 1,012.30 | 1,012.30 | -0.76% | 7,334 |
| Nov 6, 2026 | 1,025.00 | 1,067.95 | 1,002.00 | 1,020.10 | 1,020.10 | -0.79% | 35,180 |
| Nov 5, 2026 | 1,011.00 | 1,063.00 | 1,011.00 | 1,028.25 | 1,028.25 | 2.56% | 66,302 |
| Nov 4, 2026 | 970.00 | 1,022.00 | 954.00 | 1,002.55 | 1,002.55 | 2.99% | 27,821 |
| Nov 3, 2026 | 971.05 | 990.70 | 968.00 | 973.45 | 973.45 | 0.10% | 18,902 |
| Nov 2, 2026 | 947.00 | 979.00 | 928.65 | 972.45 | 972.45 | 2.51% | 18,287 |
| Oct 30, 2026 | 968.50 | 976.10 | 942.00 | 948.65 | 948.65 | -1.90% | 21,370 |
| Oct 29, 2026 | 967.40 | 990.00 | 960.00 | 967.00 | 967.00 | -0.04% | 11,600 |
| Oct 28, 2026 | 968.40 | 977.85 | 952.80 | 967.40 | 967.40 | -1.59% | 17,452 |
| Oct 27, 2026 | 952.00 | 1,003.10 | 952.00 | 983.05 | 983.05 | 2.43% | 45,201 |
| Oct 26, 2026 | 965.00 | 988.90 | 952.05 | 959.70 | 959.70 | -1.15% | 30,828 |
| Oct 23, 2026 | 1,018.00 | 1,020.10 | 955.00 | 970.90 | 970.90 | -4.90% | 46,512 |
| Oct 22, 2026 | 970.00 | 1,038.70 | 950.00 | 1,020.90 | 1,020.90 | 6.29% | 84,396 |
| Oct 21, 2026 | 1,003.20 | 1,028.35 | 948.00 | 960.45 | 960.45 | -3.56% | 60,743 |
| Oct 19, 2026 | 1,052.00 | 1,073.85 | 993.00 | 995.90 | 995.90 | -3.58% | 41,759 |
| Oct 16, 2026 | 1,025.25 | 1,067.00 | 1,002.10 | 1,032.85 | 1,032.85 | 2.07% | 44,889 |
| Oct 15, 2026 | 1,022.00 | 1,024.00 | 1,000.10 | 1,011.90 | 1,011.90 | -0.68% | 21,052 |
| Oct 14, 2026 | 1,034.50 | 1,045.10 | 1,011.00 | 1,018.80 | 1,018.80 | -1.05% | 18,524 |
| Oct 13, 2026 | 1,011.80 | 1,039.95 | 989.00 | 1,029.65 | 1,029.65 | 2.66% | 31,582 |
| Oct 12, 2026 | 1,048.95 | 1,048.95 | 993.10 | 1,002.95 | 1,002.95 | -1.23% | 37,493 |
| Oct 9, 2026 | 1,049.65 | 1,049.65 | 988.10 | 1,015.45 | 1,015.45 | -1.42% | 48,447 |
| Oct 8, 2026 | 1,052.40 | 1,124.90 | 1,023.90 | 1,030.10 | 1,030.10 | -0.23% | 319,949 |
| Oct 7, 2026 | 1,034.40 | 1,063.70 | 1,018.00 | 1,032.45 | 1,032.45 | 1.92% | 61,664 |
| Oct 6, 2026 | 960.00 | 1,013.05 | 960.00 | 1,013.05 | 1,013.05 | 5.00% | 34,564 |
| Oct 5, 2026 | 950.75 | 980.00 | 950.00 | 964.85 | 964.85 | 1.70% | 16,450 |
| Oct 1, 2026 | 983.00 | 983.95 | 941.05 | 948.75 | 948.75 | -3.50% | 28,151 |
| Sep 30, 2026 | 1,023.50 | 1,023.50 | 981.10 | 983.20 | 983.20 | -0.99% | 22,519 |
| Sep 29, 2026 | 1,023.90 | 1,024.10 | 986.00 | 993.00 | 993.00 | -1.81% | 27,471 |
| Sep 28, 2026 | 1,035.00 | 1,041.80 | 1,006.30 | 1,011.30 | 1,011.30 | -0.97% | 18,485 |
| Sep 25, 2026 | 1,031.00 | 1,031.00 | 1,002.70 | 1,021.20 | 1,021.20 | -0.09% | 13,959 |
| Sep 24, 2026 | 1,038.00 | 1,046.70 | 1,011.90 | 1,022.10 | 1,022.10 | -0.81% | 22,654 |
| Sep 23, 2026 | 1,055.00 | 1,055.00 | 1,018.00 | 1,030.40 | 1,030.40 | 0.80% | 16,469 |
| Sep 22, 2026 | 1,055.00 | 1,059.00 | 1,021.00 | 1,022.20 | 1,022.20 | -1.04% | 23,096 |
| Sep 21, 2026 | 1,015.00 | 1,041.90 | 1,001.30 | 1,032.90 | 1,032.90 | 1.92% | 27,894 |
| Sep 18, 2026 | 1,042.40 | 1,042.40 | 1,010.50 | 1,013.40 | 1,013.40 | 0.48% | 13,842 |
| Sep 17, 2026 | 1,015.90 | 1,036.00 | 996.00 | 1,008.60 | 1,008.60 | -1.00% | 36,151 |
| Sep 16, 2026 | 1,047.50 | 1,047.50 | 1,011.60 | 1,018.80 | 1,018.80 | -1.51% | 22,429 |
| Sep 15, 2026 | 1,075.00 | 1,104.70 | 1,027.60 | 1,034.40 | 1,034.40 | -2.33% | 38,862 |
| Sep 11, 2026 | 1,030.00 | 1,080.00 | 1,015.30 | 1,059.10 | 1,059.10 | 2.61% | 32,122 |
| Sep 10, 2026 | 1,033.60 | 1,040.80 | 1,022.00 | 1,032.20 | 1,032.20 | 1.00% | 22,889 |
| Sep 9, 2026 | 1,061.70 | 1,062.60 | 1,018.60 | 1,022.00 | 1,022.00 | -3.74% | 25,777 |
| Sep 8, 2026 | 1,041.30 | 1,082.00 | 1,024.60 | 1,061.70 | 1,061.70 | 2.05% | 28,453 |
| Sep 7, 2026 | 1,086.90 | 1,096.90 | 1,035.00 | 1,040.40 | 1,040.40 | -1.21% | 51,125 |
| Sep 4, 2026 | 992.60 | 1,053.10 | 990.00 | 1,053.10 | 1,053.10 | 5.00% | 34,708 |
| Sep 3, 2026 | 1,016.00 | 1,027.00 | 999.00 | 1,003.00 | 1,003.00 | -1.28% | 40,668 |
| Sep 2, 2026 | 1,019.30 | 1,039.60 | 1,010.00 | 1,016.00 | 1,016.00 | -0.47% | 36,263 |
| Sep 1, 2026 | 1,065.00 | 1,065.00 | 1,018.00 | 1,020.80 | 1,020.80 | -1.97% | 28,727 |
| Aug 31, 2026 | 1,069.90 | 1,069.90 | 1,037.00 | 1,041.30 | 1,041.30 | -2.67% | 28,392 |