Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 1,288.70
-67.80 (-5.00%)
Jun 5, 2026, 3:29 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,357.90 | 1,373.60 | 1,289.00 | 1,298.00 | - | -4.31% | 190,668 |
| Jun 4, 2026 | 1,370.10 | 1,403.40 | 1,356.50 | 1,356.50 | 1,356.50 | -4.99% | 336,228 |
| Jun 3, 2026 | 1,503.00 | 1,517.60 | 1,427.80 | 1,427.80 | 1,427.80 | -5.00% | 86,265 |
| Jun 2, 2026 | 1,464.40 | 1,620.00 | 1,414.30 | 1,502.90 | 1,502.90 | -4.36% | 382,956 |
| Jun 1, 2026 | 1,645.00 | 1,669.70 | 1,571.40 | 1,571.40 | 1,571.40 | -9.99% | 186,583 |
| May 29, 2026 | 1,824.00 | 1,827.80 | 1,671.40 | 1,745.90 | 1,745.90 | -3.21% | 291,137 |
| May 27, 2026 | 1,731.50 | 1,846.80 | 1,730.00 | 1,803.80 | 1,803.80 | 4.18% | 251,578 |
| May 26, 2026 | 1,910.00 | 1,910.00 | 1,720.00 | 1,731.50 | 1,731.50 | -8.63% | 368,586 |
| May 25, 2026 | 1,792.80 | 1,924.80 | 1,766.00 | 1,895.10 | 1,895.10 | 9.27% | 533,094 |
| May 22, 2026 | 1,667.00 | 1,764.00 | 1,632.00 | 1,734.40 | 1,734.40 | 5.72% | 395,781 |
| May 21, 2026 | 1,523.80 | 1,755.00 | 1,500.00 | 1,640.60 | 1,640.60 | 10.15% | 795,498 |
| May 20, 2026 | 1,556.10 | 1,589.60 | 1,473.00 | 1,489.40 | 1,489.40 | -3.77% | 206,253 |
| May 19, 2026 | 1,430.00 | 1,575.80 | 1,392.10 | 1,547.80 | 1,547.80 | 11.93% | 471,308 |
| May 18, 2026 | 1,362.00 | 1,394.60 | 1,305.30 | 1,382.80 | 1,382.80 | 1.46% | 69,952 |
| May 15, 2026 | 1,414.00 | 1,429.80 | 1,325.00 | 1,362.90 | 1,362.90 | -0.35% | 121,714 |
| May 14, 2026 | 1,377.50 | 1,420.00 | 1,331.00 | 1,367.70 | 1,367.70 | -0.85% | 53,533 |
| May 13, 2026 | 1,348.90 | 1,398.40 | 1,318.10 | 1,379.40 | 1,379.40 | 1.87% | 92,421 |
| May 12, 2026 | 1,430.00 | 1,443.90 | 1,336.10 | 1,354.10 | 1,354.10 | -5.16% | 190,628 |
| May 11, 2026 | 1,311.00 | 1,445.00 | 1,304.80 | 1,427.80 | 1,427.80 | 9.43% | 480,438 |
| May 8, 2026 | 1,358.20 | 1,379.50 | 1,289.50 | 1,304.80 | 1,304.80 | -4.40% | 108,376 |
| May 7, 2026 | 1,369.00 | 1,407.70 | 1,355.00 | 1,364.90 | 1,364.90 | 0.15% | 208,886 |
| May 6, 2026 | 1,284.00 | 1,381.00 | 1,251.90 | 1,362.90 | 1,362.90 | 9.00% | 638,163 |
| May 5, 2026 | 1,215.00 | 1,338.60 | 1,215.00 | 1,250.40 | 1,250.40 | 12.09% | 1,625,211 |
| May 4, 2026 | 1,093.60 | 1,144.60 | 1,093.60 | 1,115.50 | 1,115.50 | 2.50% | 69,425 |
| Apr 30, 2026 | 1,052.20 | 1,120.95 | 1,036.00 | 1,088.25 | 1,088.25 | 3.43% | 108,210 |
| Apr 29, 2026 | 1,060.00 | 1,079.00 | 1,044.00 | 1,052.15 | 1,052.15 | -0.41% | 22,937 |
| Apr 28, 2026 | 1,069.65 | 1,089.50 | 1,050.00 | 1,056.50 | 1,056.50 | -0.24% | 35,967 |
| Apr 27, 2026 | 1,036.95 | 1,069.00 | 1,035.00 | 1,059.05 | 1,059.05 | 2.13% | 30,747 |
| Apr 24, 2026 | 1,060.00 | 1,060.00 | 1,014.00 | 1,036.95 | 1,036.95 | -1.51% | 29,868 |
| Apr 23, 2026 | 1,063.20 | 1,063.20 | 1,037.00 | 1,052.85 | 1,052.85 | 0.02% | 30,284 |
| Apr 22, 2026 | 1,041.35 | 1,059.00 | 1,030.00 | 1,052.65 | 1,052.65 | 1.09% | 25,445 |
| Apr 21, 2026 | 1,046.10 | 1,060.90 | 1,037.00 | 1,041.35 | 1,041.35 | -0.45% | 26,738 |
| Apr 20, 2026 | 1,057.95 | 1,071.95 | 1,037.10 | 1,046.10 | 1,046.10 | -1.05% | 27,307 |
| Apr 17, 2026 | 1,062.55 | 1,062.55 | 1,033.85 | 1,057.15 | 1,057.15 | 0.29% | 23,076 |
| Apr 16, 2026 | 1,050.00 | 1,069.90 | 1,030.00 | 1,054.05 | 1,054.05 | 0.60% | 44,567 |
| Apr 15, 2026 | 1,096.00 | 1,096.95 | 1,042.15 | 1,047.80 | 1,047.80 | -1.64% | 55,644 |
| Apr 13, 2026 | 1,022.00 | 1,079.85 | 1,008.90 | 1,065.25 | 1,065.25 | 0.95% | 84,660 |
| Apr 10, 2026 | 984.70 | 1,068.00 | 976.15 | 1,055.20 | 1,055.20 | 7.00% | 130,030 |
| Apr 9, 2026 | 987.55 | 1,032.00 | 970.05 | 986.15 | 986.15 | -1.83% | 73,213 |
| Apr 8, 2026 | 947.05 | 1,019.00 | 937.35 | 1,004.55 | 1,004.55 | 9.42% | 141,867 |
| Apr 7, 2026 | 895.40 | 945.00 | 880.15 | 918.10 | 918.10 | 3.89% | 64,494 |
| Apr 6, 2026 | 879.80 | 889.20 | 862.05 | 883.70 | 883.70 | 0.43% | 17,080 |
| 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 |