Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 1,028.20
-2.20 (-0.21%)
Sep 24, 2026, 11:54 AM IST
NSE:DSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,038.00 | 1,038.00 | 1,011.90 | 1,023.90 | - | -0.63% | 5,247 |
| 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 |
| Aug 28, 2026 | 1,081.50 | 1,084.10 | 1,067.00 | 1,069.90 | 1,069.90 | -0.75% | 11,157 |
| Aug 27, 2026 | 1,073.50 | 1,094.30 | 1,069.20 | 1,078.00 | 1,078.00 | 0.42% | 18,453 |
| Aug 26, 2026 | 1,090.00 | 1,100.00 | 1,055.00 | 1,073.50 | 1,073.50 | -1.44% | 27,862 |
| Aug 25, 2026 | 1,095.00 | 1,099.30 | 1,073.20 | 1,089.20 | 1,089.20 | 0.84% | 19,640 |
| Aug 24, 2026 | 1,098.00 | 1,119.90 | 1,070.00 | 1,080.10 | 1,080.10 | -1.55% | 30,566 |
| Aug 21, 2026 | 1,093.70 | 1,103.90 | 1,082.10 | 1,097.10 | 1,097.10 | 0.31% | 27,350 |
| Aug 20, 2026 | 1,110.10 | 1,129.40 | 1,072.90 | 1,093.70 | 1,093.70 | -2.02% | 57,055 |
| Aug 19, 2026 | 1,184.00 | 1,184.00 | 1,100.00 | 1,116.30 | 1,116.30 | -2.65% | 37,049 |
| Aug 18, 2026 | 1,184.40 | 1,189.90 | 1,135.00 | 1,147.20 | 1,146.70 | -0.94% | 32,102 |
| Aug 17, 2026 | 1,156.10 | 1,182.20 | 1,140.00 | 1,158.10 | 1,157.60 | -3.20% | 58,682 |
| Aug 14, 2026 | 1,199.10 | 1,230.00 | 1,196.40 | 1,196.40 | 1,195.88 | -4.99% | 54,624 |
| Aug 13, 2026 | 1,257.00 | 1,265.00 | 1,235.00 | 1,259.30 | 1,258.75 | 1.65% | 22,438 |
| Aug 12, 2026 | 1,240.20 | 1,258.30 | 1,222.80 | 1,238.90 | 1,238.36 | -0.07% | 19,100 |
| Aug 11, 2026 | 1,263.00 | 1,269.40 | 1,235.00 | 1,239.80 | 1,239.26 | -1.59% | 13,588 |
| Aug 10, 2026 | 1,245.00 | 1,267.00 | 1,227.80 | 1,259.80 | 1,259.25 | 2.61% | 17,884 |
| Aug 7, 2026 | 1,231.00 | 1,268.90 | 1,210.00 | 1,227.70 | 1,227.16 | -0.94% | 19,991 |
| Aug 6, 2026 | 1,264.70 | 1,265.00 | 1,226.00 | 1,239.40 | 1,238.86 | -0.31% | 13,441 |
| Aug 5, 2026 | 1,230.00 | 1,246.90 | 1,230.00 | 1,243.30 | 1,242.76 | 0.38% | 8,395 |
| Aug 4, 2026 | 1,252.00 | 1,254.60 | 1,226.00 | 1,238.60 | 1,238.06 | -1.17% | 14,794 |
| Aug 3, 2026 | 1,241.00 | 1,280.00 | 1,226.00 | 1,253.30 | 1,252.75 | 1.64% | 38,680 |
| Jul 31, 2026 | 1,229.00 | 1,241.00 | 1,211.10 | 1,233.10 | 1,232.56 | 2.08% | 24,101 |
| Jul 30, 2026 | 1,270.00 | 1,274.80 | 1,205.10 | 1,208.00 | 1,207.47 | -2.67% | 25,922 |
| Jul 29, 2026 | 1,248.90 | 1,255.00 | 1,216.70 | 1,241.10 | 1,240.56 | 3.83% | 91,434 |
| Jul 28, 2026 | 1,257.00 | 1,257.00 | 1,186.00 | 1,195.30 | 1,194.78 | -2.95% | 24,715 |
| Jul 27, 2026 | 1,270.90 | 1,298.80 | 1,224.10 | 1,231.60 | 1,231.06 | -0.73% | 33,482 |
| Jul 24, 2026 | 1,170.00 | 1,240.60 | 1,160.00 | 1,240.60 | 1,240.06 | 4.99% | 34,008 |
| Jul 23, 2026 | 1,195.00 | 1,210.70 | 1,165.00 | 1,181.60 | 1,181.09 | -0.15% | 26,000 |
| Jul 22, 2026 | 1,210.20 | 1,214.30 | 1,174.40 | 1,183.40 | 1,182.88 | -2.57% | 35,576 |
| Jul 21, 2026 | 1,219.90 | 1,219.90 | 1,182.00 | 1,214.60 | 1,214.07 | 0.51% | 24,621 |
| Jul 20, 2026 | 1,217.80 | 1,217.80 | 1,199.00 | 1,208.40 | 1,207.87 | -0.53% | 27,829 |
| Jul 17, 2026 | 1,221.00 | 1,235.00 | 1,210.00 | 1,214.80 | 1,214.27 | 0.33% | 21,636 |
| Jul 16, 2026 | 1,258.50 | 1,272.90 | 1,203.50 | 1,210.80 | 1,210.27 | -3.21% | 56,096 |