Dynacons Systems & Solutions Limited (NSE:DSSL)
India · Delayed Price · Currency is INR 1,364.10
+1.20 (0.09%)
May 7, 2026, 3:30 PM IST
NSE:DSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 899.40 | 903.55 | 881.90 | 886.05 | 886.05 | -2.57% | 10,847 |
| Mar 18, 2026 | 885.00 | 913.35 | 885.00 | 909.40 | 909.40 | 3.14% | 19,195 |
| Mar 17, 2026 | 879.00 | 901.95 | 878.90 | 881.70 | 881.70 | -0.17% | 15,511 |
| Mar 16, 2026 | 897.30 | 900.60 | 865.50 | 883.20 | 883.20 | -1.57% | 27,626 |
| Mar 13, 2026 | 902.00 | 910.00 | 891.25 | 897.30 | 897.30 | -1.13% | 20,925 |
| Mar 12, 2026 | 909.90 | 940.00 | 887.40 | 907.60 | 907.60 | -0.43% | 43,024 |
| Mar 11, 2026 | 923.35 | 924.00 | 905.00 | 911.50 | 911.50 | -0.30% | 18,084 |
| Mar 10, 2026 | 909.20 | 923.95 | 891.00 | 914.20 | 914.20 | 2.56% | 28,037 |
| Mar 9, 2026 | 883.20 | 967.95 | 859.10 | 891.35 | 891.35 | 0.92% | 87,433 |
| Mar 6, 2026 | 876.10 | 900.00 | 874.00 | 883.20 | 883.20 | 0.81% | 19,612 |
| Mar 5, 2026 | 871.35 | 889.10 | 865.00 | 876.10 | 876.10 | 1.06% | 24,102 |
| Mar 4, 2026 | 880.00 | 891.95 | 861.05 | 866.95 | 866.95 | -2.74% | 28,444 |
| Mar 2, 2026 | 880.00 | 912.40 | 876.90 | 891.40 | 891.40 | -4.21% | 43,897 |
| Feb 27, 2026 | 943.25 | 945.00 | 911.65 | 930.55 | 930.55 | -1.83% | 21,970 |
| Feb 26, 2026 | 915.50 | 955.00 | 909.85 | 947.90 | 947.90 | 3.54% | 58,124 |
| Feb 25, 2026 | 933.60 | 937.95 | 910.10 | 915.50 | 915.50 | -1.70% | 24,920 |
| Feb 24, 2026 | 946.00 | 953.40 | 918.20 | 931.30 | 931.30 | -1.60% | 20,721 |
| Feb 23, 2026 | 947.00 | 954.45 | 936.10 | 946.40 | 946.40 | -0.01% | 22,586 |
| Feb 20, 2026 | 960.40 | 967.10 | 940.00 | 946.45 | 946.45 | -1.83% | 26,641 |
| Feb 19, 2026 | 980.00 | 997.50 | 960.00 | 964.10 | 964.10 | -1.49% | 35,886 |