Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 1,214.60
+6.20 (0.51%)
Jul 21, 2026, 3:29 PM IST
NSE:DSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,219.90 | 1,219.90 | 1,182.00 | 1,214.60 | 1,214.60 | 0.51% | 24,621 |
| Jul 20, 2026 | 1,217.80 | 1,217.80 | 1,199.00 | 1,208.40 | 1,208.40 | -0.53% | 27,829 |
| Jul 17, 2026 | 1,221.00 | 1,235.00 | 1,210.00 | 1,214.80 | 1,214.80 | 0.33% | 21,636 |
| Jul 16, 2026 | 1,258.50 | 1,272.90 | 1,203.50 | 1,210.80 | 1,210.80 | -3.21% | 56,096 |
| Jul 15, 2026 | 1,275.90 | 1,288.00 | 1,244.20 | 1,251.00 | 1,251.00 | -1.36% | 24,637 |
| Jul 14, 2026 | 1,299.00 | 1,300.00 | 1,256.00 | 1,268.30 | 1,268.30 | -1.47% | 27,900 |
| Jul 13, 2026 | 1,305.10 | 1,329.90 | 1,275.00 | 1,287.20 | 1,287.20 | -2.86% | 44,699 |
| Jul 10, 2026 | 1,309.90 | 1,348.90 | 1,285.40 | 1,325.10 | 1,325.10 | 2.70% | 44,717 |
| Jul 9, 2026 | 1,272.70 | 1,321.00 | 1,266.30 | 1,290.30 | 1,290.30 | 1.90% | 23,063 |
| Jul 8, 2026 | 1,311.00 | 1,331.90 | 1,261.10 | 1,266.30 | 1,266.30 | -4.45% | 67,377 |
| Jul 7, 2026 | 1,365.40 | 1,370.00 | 1,320.00 | 1,325.30 | 1,325.30 | -2.42% | 21,985 |
| Jul 6, 2026 | 1,317.90 | 1,382.70 | 1,305.00 | 1,358.10 | 1,358.10 | 3.13% | 43,731 |
| Jul 3, 2026 | 1,351.90 | 1,365.90 | 1,307.60 | 1,316.90 | 1,316.90 | -2.01% | 36,475 |
| Jul 2, 2026 | 1,310.00 | 1,354.80 | 1,309.50 | 1,343.90 | 1,343.90 | 3.14% | 47,779 |
| Jul 1, 2026 | 1,381.30 | 1,384.50 | 1,300.00 | 1,303.00 | 1,303.00 | -4.47% | 39,517 |
| Jun 30, 2026 | 1,330.00 | 1,386.50 | 1,330.00 | 1,363.90 | 1,363.90 | 3.29% | 37,200 |
| Jun 29, 2026 | 1,378.80 | 1,388.90 | 1,315.00 | 1,320.50 | 1,320.50 | -4.23% | 49,897 |
| Jun 25, 2026 | 1,429.20 | 1,451.20 | 1,371.20 | 1,378.80 | 1,378.80 | -2.81% | 44,726 |
| Jun 24, 2026 | 1,399.00 | 1,444.00 | 1,351.00 | 1,418.70 | 1,418.70 | 1.25% | 83,771 |
| Jun 23, 2026 | 1,497.00 | 1,497.00 | 1,401.20 | 1,401.20 | 1,401.20 | -5.00% | 72,298 |
| Jun 22, 2026 | 1,465.00 | 1,499.50 | 1,461.80 | 1,474.90 | 1,474.90 | 1.77% | 69,938 |
| Jun 19, 2026 | 1,420.20 | 1,491.20 | 1,411.00 | 1,449.30 | 1,449.30 | 2.05% | 206,116 |
| Jun 18, 2026 | 1,390.00 | 1,420.20 | 1,380.00 | 1,420.20 | 1,420.20 | 5.00% | 129,098 |
| Jun 17, 2026 | 1,300.00 | 1,352.60 | 1,286.10 | 1,352.60 | 1,352.60 | 5.00% | 91,411 |
| Jun 16, 2026 | 1,289.50 | 1,314.90 | 1,280.00 | 1,288.20 | 1,288.20 | 0.50% | 51,583 |
| Jun 15, 2026 | 1,311.90 | 1,348.20 | 1,265.00 | 1,281.80 | 1,281.80 | -0.18% | 138,432 |
| Jun 12, 2026 | 1,325.10 | 1,344.80 | 1,251.00 | 1,284.10 | 1,284.10 | -1.77% | 123,353 |
| Jun 11, 2026 | 1,380.00 | 1,382.60 | 1,306.00 | 1,307.30 | 1,307.30 | -4.90% | 179,282 |
| Jun 10, 2026 | 1,355.20 | 1,374.70 | 1,336.00 | 1,374.70 | 1,374.70 | 5.00% | 98,937 |
| Jun 9, 2026 | 1,260.00 | 1,309.30 | 1,260.00 | 1,309.30 | 1,309.30 | 5.00% | 39,546 |
| Jun 8, 2026 | 1,243.80 | 1,331.90 | 1,226.10 | 1,247.00 | 1,247.00 | -3.24% | 324,877 |
| Jun 5, 2026 | 1,357.90 | 1,373.60 | 1,288.70 | 1,288.70 | 1,288.70 | -5.00% | 221,261 |
| 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 |