tiprankstipranks
Trending News
More News >
Dynacons Systems & Solutions Ltd. (IN:DSSL)
:DSSL
India Market
Advertisement

Dynacons Systems & Solutions Ltd. (DSSL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 22, 2025
982.00
982.00
962.75
965.85
965.85
-1.23%
3,284
1.00
Sep 19, 2025
983.10
986.30
973.55
977.85
977.85
-0.98%
4,266
1.31
Sep 18, 2025
989.00
992.50
983.65
987.55
987.55
+0.29%
853
0.26
Sep 17, 2025
968.05
994.85
968.05
984.70
984.70
+1.40%
4,117
1.27
Sep 16, 2025
968.55
978.30
967.55
971.15
971.15
+0.44%
1,617
0.47
Sep 15, 2025
960.05
972.50
960.05
966.90
966.90
+0.19%
892
0.24
Sep 12, 2025
971.90
975.95
963.00
965.05
965.05
-0.40%
2,084
0.55
Sep 11, 2025
976.05
986.00
965.80
968.90
968.90
-0.72%
5,253
1.40
Sep 10, 2025
973.75
981.05
968.90
975.95
975.95
+1.26%
6,218
1.69
Sep 09, 2025
968.05
989.00
961.70
963.85
963.85
-0.43%
1,072
0.29
Sep 08, 2025
972.00
984.00
965.05
968.00
968.00
-0.37%
3,686
0.99
Sep 05, 2025
958.15
979.20
958.15
971.55
971.55
-0.02%
2,466
0.67
Sep 04, 2025
978.55
989.60
969.25
971.75
971.75
-0.68%
3,766
1.01
Sep 03, 2025
977.00
1,006.25
969.90
978.40
978.40
+1.13%
3,415
0.92
Sep 02, 2025
987.90
992.00
959.55
967.50
967.50
-1.24%
10,600
2.95
Sep 01, 2025
984.15
991.20
975.00
979.60
979.60
-0.47%
1,372
0.37
Aug 29, 2025
992.60
999.95
983.05
984.25
984.25
-0.97%
2,739
0.75
Aug 28, 2025
984.70
999.55
980.30
993.90
993.90
+0.80%
552
0.15
Aug 26, 2025
1,008.20
1,008.20
983.80
986.00
986.00
-2.20%
4,469
1.22
Aug 25, 2025
1,038.95
1,038.95
997.00
1,008.20
1,008.20
+0.74%
1,223
0.33
Aug 22, 2025
992.85
1,011.00
986.50
1,000.80
1,000.80
+1.35%
5,011
1.27
Aug 21, 2025
975.05
1,045.70
971.50
987.95
987.45
+0.85%
17,877
4.83
Aug 20, 2025
982.95
1,001.00
969.05
980.15
979.65
+0.50%
4,989
1.34
Aug 19, 2025
970.00
998.75
970.00
975.75
975.26
+0.84%
2,895
0.78
Aug 18, 2025
997.95
1,005.80
965.05
968.15
967.66
-1.62%
6,877
1.86
Aug 14, 2025
1,041.50
1,041.50
980.00
984.55
984.05
-5.22%
2,866
0.77
Aug 13, 2025
994.60
1,064.90
994.55
1,039.25
1,038.72
+4.81%
3,504
0.93
Aug 12, 2025
990.90
998.95
987.15
992.10
991.60
+0.08%
2,072
0.54
Aug 11, 2025
988.05
997.40
971.40
991.80
991.30
-0.03%
3,491
0.89
Aug 08, 2025
985.90
1,015.00
984.00
992.65
992.15
+0.90%
1,248
0.31
Aug 07, 2025
951.60
988.00
951.60
984.25
983.75
+0.41%
1,097
0.26
Aug 06, 2025
980.05
994.60
980.00
980.70
980.20
-1.45%
624
0.15
Aug 05, 2025
998.25
1,008.00
988.00
995.65
995.15
-0.21%
3,073
0.74
Aug 04, 2025
991.80
1,005.85
989.00
998.25
997.74
+0.59%
2,056
0.50
Aug 01, 2025
995.05
1,008.75
979.15
992.85
992.35
-0.51%
2,637
0.63
Jul 31, 2025
1,000.05
1,020.00
995.00
998.40
997.89
-2.82%
4,839
1.16
Jul 30, 2025
1,040.00
1,042.00
1,021.25
1,027.85
1,027.33
-1.33%
2,459
0.59
Jul 29, 2025
1,006.75
1,052.00
1,003.25
1,042.25
1,041.72
+3.59%
1,674
0.40
Jul 28, 2025
1,029.25
1,039.30
1,003.20
1,006.65
1,006.14
-2.06%
2,419
0.58
Jul 25, 2025
1,042.75
1,048.75
1,023.80
1,028.35
1,027.83
-1.72%
4,634
1.12
Jul 24, 2025
1,044.00
1,088.00
1,042.05
1,046.90
1,046.37
+1.05%
2,483
0.60
Jul 23, 2025
1,040.70
1,045.35
1,032.85
1,036.50
1,035.98
-0.28%
2,522
0.61
Jul 22, 2025
1,043.35
1,055.85
1,035.50
1,039.95
1,039.42
+0.15%
2,731
0.65
Jul 21, 2025
1,042.05
1,061.05
1,035.00
1,038.95
1,038.42
-0.73%
828
0.19
Jul 18, 2025
1,068.00
1,068.00
1,045.00
1,047.10
1,046.57
-1.08%
1,320
0.31
Jul 17, 2025
1,063.80
1,069.15
1,055.00
1,059.10
1,058.56
-0.47%
4,352
0.99
Jul 16, 2025
1,057.05
1,081.15
1,054.40
1,064.65
1,064.11
-0.83%
1,194
0.27
Jul 15, 2025
1,062.95
1,096.90
1,057.65
1,074.15
1,073.61
+1.11%
5,259
1.21
Jul 14, 2025
1,062.30
1,111.40
1,029.00
1,062.90
1,062.36
+0.69%
8,855
2.05
Jul 11, 2025
1,072.05
1,074.60
1,053.75
1,056.20
1,055.66
-1.61%
1,363
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis