NSE - Delayed Quote
INR
Dynacons Systems & Solutions Limited (DSSL.NS)
972.45
+23.80
(+2.51%)
At close: 3:29:49 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
947.00
979.00
928.65
972.45
972.45
18,286
Oct 30, 2026
968.50
976.10
942.00
948.65
948.65
21,370
Oct 29, 2026
967.40
990.00
960.00
967.00
967.00
11,600
Oct 28, 2026
968.40
977.85
952.80
967.40
967.40
17,452
Oct 27, 2026
952.00
1,003.10
952.00
983.05
983.05
45,201
Oct 26, 2026
965.00
988.90
952.05
959.70
959.70
30,828
Oct 23, 2026
1,018.00
1,020.10
955.00
970.90
970.90
46,512
Oct 22, 2026
970.00
1,038.70
950.00
1,020.90
1,020.90
84,396
Oct 21, 2026
1,003.20
1,028.35
948.00
960.45
960.45
60,743
Oct 19, 2026
1,052.00
1,073.85
993.00
995.90
995.90
41,759
Oct 16, 2026
1,025.25
1,067.00
1,002.10
1,032.85
1,032.85
44,889
Oct 15, 2026
1,022.00
1,024.00
1,000.10
1,011.90
1,011.90
21,052
Oct 14, 2026
1,034.50
1,045.10
1,011.00
1,018.80
1,018.80
18,524
Oct 13, 2026
1,011.80
1,039.95
989.00
1,029.65
1,029.65
31,582
Oct 12, 2026
1,048.95
1,048.95
993.10
1,002.95
1,002.95
37,493
Oct 9, 2026
1,049.65
1,049.65
988.10
1,015.45
1,015.45
48,447
Oct 8, 2026
1,052.40
1,124.90
1,023.90
1,030.10
1,030.10
319,949
Oct 7, 2026
1,034.40
1,063.70
1,018.00
1,032.45
1,032.45
61,664
Oct 6, 2026
960.00
1,013.05
960.00
1,013.05
1,013.05
34,564
Oct 5, 2026
950.75
980.00
950.00
964.85
964.85
16,450
Oct 1, 2026
983.00
983.95
941.05
948.75
948.75
28,151
Sep 30, 2026
1,023.50
1,023.50
981.10
983.20
983.20
22,519
Sep 29, 2026
1,023.90
1,024.10
986.00
993.00
993.00
27,471
Sep 28, 2026
1,035.00
1,041.80
1,006.30
1,011.30
1,011.30
18,485
Sep 25, 2026
1,031.00
1,031.00
1,002.70
1,021.20
1,021.20
13,959
Sep 24, 2026
1,038.00
1,046.70
1,011.90
1,022.10
1,022.10
22,654
Sep 23, 2026
1,055.00
1,055.00
1,018.00
1,030.40
1,030.40
16,469
Sep 22, 2026
1,055.00
1,059.00
1,021.00
1,022.20
1,022.20
23,096
Sep 21, 2026
1,015.00
1,041.90
1,001.30
1,032.90
1,032.90
27,894
Sep 18, 2026
1,042.40
1,042.40
1,010.50
1,013.40
1,013.40
13,842
Sep 17, 2026
1,015.90
1,036.00
996.00
1,008.60
1,008.60
36,151
Sep 16, 2026
1,047.50
1,047.50
1,011.60
1,018.80
1,018.80
22,429
Sep 15, 2026
1,075.00
1,104.70
1,027.60
1,034.40
1,034.40
38,862
Sep 11, 2026
1,030.00
1,080.00
1,015.30
1,059.10
1,059.10
32,122
Sep 10, 2026
1,033.60
1,040.80
1,022.00
1,032.20
1,032.20
22,889
Sep 9, 2026
1,061.70
1,062.60
1,018.60
1,022.00
1,022.00
25,777
Sep 8, 2026
1,041.30
1,082.00
1,024.60
1,061.70
1,061.70
28,453
Sep 7, 2026
1,086.90
1,096.90
1,035.00
1,040.40
1,040.40
51,125
Sep 4, 2026
992.60
1,053.10
990.00
1,053.10
1,053.10
34,708
Sep 3, 2026
1,016.00
1,027.00
999.00
1,003.00
1,003.00
40,668
Sep 2, 2026
1,019.30
1,039.60
1,010.00
1,016.00
1,016.00
36,263
Sep 1, 2026
1,065.00
1,065.00
1,018.00
1,020.80
1,020.80
28,727
Aug 31, 2026
1,069.90
1,069.90
1,037.00
1,041.30
1,041.30
28,392
Aug 28, 2026
1,081.50
1,084.10
1,067.00
1,069.90
1,069.90
11,157
Aug 27, 2026
1,073.50
1,094.30
1,069.20
1,078.00
1,078.00
18,453
Aug 26, 2026
1,090.00
1,100.00
1,055.00
1,073.50
1,073.50
27,862
Aug 25, 2026
1,095.00
1,099.30
1,073.20
1,089.20
1,089.20
19,640
Aug 24, 2026
1,098.00
1,119.90
1,070.00
1,080.10
1,080.10
30,566
Aug 21, 2026
1,093.70
1,103.90
1,082.10
1,097.10
1,097.10
27,350
Aug 20, 2026
1,110.10
1,129.40
1,072.90
1,093.70
1,093.70
57,055
Aug 19, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
1,184.00
1,184.00
1,100.00
1,116.30
1,116.30
37,049
Aug 18, 2026
1,184.40
1,189.90
1,135.00
1,147.20
1,146.70
32,102
Aug 17, 2026
1,156.10
1,182.20
1,140.00
1,158.10
1,157.60
58,682
Aug 14, 2026
1,199.10
1,230.00
1,196.40
1,196.40
1,195.88
54,624
Aug 13, 2026
1,257.00
1,265.00
1,235.00
1,259.30
1,258.75
22,438
Aug 12, 2026
1,240.20
1,258.30
1,222.80
1,238.90
1,238.36
19,100
Aug 11, 2026
1,263.00
1,269.40
1,235.00
1,239.80
1,239.26
13,588
Aug 10, 2026
1,245.00
1,267.00
1,227.80
1,259.80
1,259.25
17,884
Aug 7, 2026
1,231.00
1,268.90
1,210.00
1,227.70
1,227.16
19,991
Aug 6, 2026
1,264.70
1,265.00
1,226.00
1,239.40
1,238.86
13,441
Aug 5, 2026
1,230.00
1,246.90
1,230.00
1,243.30
1,242.76
8,395
Aug 4, 2026
1,252.00
1,254.60
1,226.00
1,238.60
1,238.06
14,794
Aug 3, 2026
1,241.00
1,280.00
1,226.00
1,253.30
1,252.75
38,680
Jul 31, 2026
1,229.00
1,241.00
1,211.10
1,233.10
1,232.56
24,101
Jul 30, 2026
1,270.00
1,274.80
1,205.10
1,208.00
1,207.47
25,922
Jul 29, 2026
1,248.90
1,255.00
1,216.70
1,241.10
1,240.56
91,434
Jul 28, 2026
1,257.00
1,257.00
1,186.00
1,195.30
1,194.78
24,715
Jul 27, 2026
1,270.90
1,298.80
1,224.10
1,231.60
1,231.06
33,482
Jul 24, 2026
1,170.00
1,240.60
1,160.00
1,240.60
1,240.06
34,008
Jul 23, 2026
1,195.00
1,210.70
1,165.00
1,181.60
1,181.08
26,000
Jul 22, 2026
1,210.20
1,214.30
1,174.40
1,183.40
1,182.88
35,576
Jul 21, 2026
1,219.90
1,219.90
1,182.00
1,214.60
1,214.07
24,621
Jul 20, 2026
1,217.80
1,217.80
1,199.00
1,208.40
1,207.87
27,829
Jul 17, 2026
1,221.00
1,235.00
1,210.00
1,214.80
1,214.27
21,636
Jul 16, 2026
1,258.50
1,272.90
1,203.50
1,210.80
1,210.27
56,096
Jul 15, 2026
1,275.90
1,288.00
1,244.20
1,251.00
1,250.45
24,637
Jul 14, 2026
1,299.00
1,300.00
1,256.00
1,268.30
1,267.75
27,900
Jul 13, 2026
1,305.10
1,329.90
1,275.00
1,287.20
1,286.64
44,699
Jul 10, 2026
1,309.90
1,348.90
1,285.40
1,325.10
1,324.52
44,717
Jul 9, 2026
1,272.70
1,321.00
1,266.30
1,290.30
1,289.74
23,063
Jul 8, 2026
1,311.00
1,331.90
1,261.10
1,266.30
1,265.75
67,377
Jul 7, 2026
1,365.40
1,370.00
1,320.00
1,325.30
1,324.72
21,985
Jul 6, 2026
1,317.90
1,382.70
1,305.00
1,358.10
1,357.51
43,731
Jul 3, 2026
1,351.90
1,365.90
1,307.60
1,316.90
1,316.33
36,475
Jul 2, 2026
1,310.00
1,354.80
1,309.50
1,343.90
1,343.31
47,779
Jul 1, 2026
1,381.30
1,384.50
1,300.00
1,303.00
1,302.43
39,517
Jun 30, 2026
1,330.00
1,386.50
1,330.00
1,363.90
1,363.31
37,200
Jun 29, 2026
1,378.80
1,388.90
1,315.00
1,320.50
1,319.92
49,897
Jun 25, 2026
1,429.20
1,451.20
1,371.20
1,378.80
1,378.20
44,726
Jun 24, 2026
1,399.00
1,444.00
1,351.00
1,418.70
1,418.08
83,771
Jun 23, 2026
1,497.00
1,497.00
1,401.20
1,401.20
1,400.59
72,298
Jun 22, 2026
1,465.00
1,499.50
1,461.80
1,474.90
1,474.26
69,938
Jun 19, 2026
1,420.20
1,491.20
1,411.00
1,449.30
1,448.67
206,116
Jun 18, 2026
1,390.00
1,420.20
1,380.00
1,420.20
1,419.58
129,098
Jun 17, 2026
1,300.00
1,352.60
1,286.10
1,352.60
1,352.01
91,411
Jun 16, 2026
1,289.50
1,314.90
1,280.00
1,288.20
1,287.64
51,583
Jun 15, 2026
1,311.90
1,348.20
1,265.00
1,281.80
1,281.24
138,432
Jun 12, 2026
1,325.10
1,344.80
1,251.00
1,284.10
1,283.54
123,353
Jun 11, 2026
1,380.00
1,382.60
1,306.00
1,307.30
1,306.73
179,282
Jun 10, 2026
1,355.20
1,374.70
1,336.00
1,374.70
1,374.10
98,937
Jun 9, 2026
1,260.00
1,309.30
1,260.00
1,309.30
1,308.73
39,546
Jun 8, 2026
1,243.80
1,331.90
1,226.10
1,247.00
1,246.46
324,877
Jun 5, 2026
1,357.90
1,373.60
1,288.70
1,288.70
1,288.14
221,261
Jun 4, 2026
1,370.10
1,403.40
1,356.50
1,356.50
1,355.91
336,228
Jun 3, 2026
1,503.00
1,517.60
1,427.80
1,427.80
1,427.18
86,265
Jun 2, 2026
1,464.40
1,620.00
1,414.30
1,502.90
1,502.24
382,956
Jun 1, 2026
1,645.00
1,669.70
1,571.40
1,571.40
1,570.72
186,583
May 29, 2026
1,824.00
1,827.80
1,671.40
1,745.90
1,745.14
291,137
May 27, 2026
1,731.50
1,846.80
1,730.00
1,803.80
1,803.01
251,578
May 26, 2026
1,910.00
1,910.00
1,720.00
1,731.50
1,730.75
368,586
May 25, 2026
1,792.80
1,924.80
1,766.00
1,895.10
1,894.27
533,094
May 22, 2026
1,667.00
1,764.00
1,632.00
1,734.40
1,733.64
395,781
May 21, 2026
1,523.80
1,755.00
1,500.00
1,640.60
1,639.89
795,498
May 20, 2026
1,556.10
1,589.60
1,473.00
1,489.40
1,488.75
206,253
May 19, 2026
1,430.00
1,575.80
1,392.10
1,547.80
1,547.13
471,308
May 18, 2026
1,362.00
1,394.60
1,305.30
1,382.80
1,382.20
69,952
May 15, 2026
1,414.00
1,429.80
1,325.00
1,362.90
1,362.31
121,714
May 14, 2026
1,377.50
1,420.00
1,331.00
1,367.70
1,367.10
53,533
May 13, 2026
1,348.90
1,398.40
1,318.10
1,379.40
1,378.80
92,421
May 12, 2026
1,430.00
1,443.90
1,336.10
1,354.10
1,353.51
190,628
May 11, 2026
1,311.00
1,445.00
1,304.80
1,427.80
1,427.18
480,438
May 8, 2026
1,358.20
1,379.50
1,289.50
1,304.80
1,304.23
108,376
May 7, 2026
1,369.00
1,407.70
1,355.00
1,364.90
1,364.31
208,886
May 6, 2026
1,284.00
1,381.00
1,251.90
1,362.90
1,362.31
638,163
May 5, 2026
1,215.00
1,338.60
1,215.00
1,250.40
1,249.86
1,625,211
May 4, 2026
1,093.60
1,144.60
1,093.60
1,115.50
1,115.01
69,425
Apr 30, 2026
1,052.20
1,120.95
1,036.00
1,088.25
1,087.78
108,210
Apr 29, 2026
1,060.00
1,079.00
1,044.00
1,052.15
1,051.69
22,937
Apr 28, 2026
1,069.65
1,089.50
1,050.00
1,056.50
1,056.04
35,967
Apr 27, 2026
1,036.95
1,069.00
1,035.00
1,059.05
1,058.59
30,747
Apr 24, 2026
1,060.00
1,060.00
1,014.00
1,036.95
1,036.50
29,868
Apr 23, 2026
1,063.20
1,063.20
1,037.00
1,052.85
1,052.39
30,284
Apr 22, 2026
1,041.35
1,059.00
1,030.00
1,052.65
1,052.19
25,445
Apr 21, 2026
1,046.10
1,060.90
1,037.00
1,041.35
1,040.90
26,738
Apr 20, 2026
1,057.95
1,071.95
1,037.10
1,046.10
1,045.64
27,307
Apr 17, 2026
1,062.55
1,062.55
1,033.85
1,057.15
1,056.69
23,076
Apr 16, 2026
1,050.00
1,069.90
1,030.00
1,054.05
1,053.59
44,567
Apr 15, 2026
1,096.00
1,096.95
1,042.15
1,047.80
1,047.34
55,644
Apr 13, 2026
1,022.00
1,079.85
1,008.90
1,065.25
1,064.79
84,660
Apr 10, 2026
984.70
1,068.00
976.15
1,055.20
1,054.74
130,030
Apr 9, 2026
987.55
1,032.00
970.05
986.15
985.72
73,213
Apr 8, 2026
947.05
1,019.00
937.35
1,004.55
1,004.11
141,867
Apr 7, 2026
895.40
945.00
880.15
918.10
917.70
64,494
Apr 6, 2026
879.80
889.20
862.05
883.70
883.31
17,080
Apr 2, 2026
850.00
893.00
832.90
879.90
879.52
26,018
Apr 1, 2026
826.00
875.00
804.65
864.40
864.02
47,170
Mar 30, 2026
855.95
856.00
781.00
784.85
784.51
78,176
Mar 27, 2026
885.65
886.60
854.00
855.70
855.33
37,590
Mar 25, 2026
890.00
909.00
880.00
885.70
885.31
23,895
Mar 24, 2026
885.70
909.00
871.75
886.60
886.21
26,662
Mar 23, 2026
881.60
889.20
868.00
871.75
871.37
27,856
Mar 20, 2026
886.00
927.10
886.00
897.60
897.21
22,294
Mar 19, 2026
899.40
903.55
881.90
886.05
885.66
10,847
Mar 18, 2026
885.00
913.35
885.00
909.40
909.00
19,195
Mar 17, 2026
879.00
901.95
878.90
881.70
881.32
15,511
Mar 16, 2026
897.30
900.60
865.50
883.20
882.82
27,626
Mar 13, 2026
902.00
910.00
891.25
897.30
896.91
20,925
Mar 12, 2026
909.90
940.00
887.40
907.60
907.20
43,024
Mar 11, 2026
923.35
924.00
905.00
911.50
911.10
18,084
Mar 10, 2026
909.20
923.95
891.00
914.20
913.80
28,037
Mar 9, 2026
883.20
967.95
859.10
891.35
890.96
87,433
Mar 6, 2026
876.10
900.00
874.00
883.20
882.82
19,612
Mar 5, 2026
871.35
889.10
865.00
876.10
875.72
24,102
Mar 4, 2026
880.00
891.95
861.05
866.95
866.57
28,444
Mar 2, 2026
880.00
912.40
876.90
891.40
891.01
43,897
Feb 27, 2026
943.25
945.00
911.65
930.55
930.14
21,970
Feb 26, 2026
915.50
955.00
909.85
947.90
947.49
58,124
Feb 25, 2026
933.60
937.95
910.10
915.50
915.10
24,920
Feb 24, 2026
946.00
953.40
918.20
931.30
930.89
20,721
Feb 23, 2026
947.00
954.45
936.10
946.40
945.99
22,586
Feb 20, 2026
960.40
967.10
940.00
946.45
946.04
26,641
Feb 19, 2026
980.00
997.50
960.00
964.10
963.68
35,886
Feb 18, 2026
955.00
1,010.00
952.00
978.65
978.22
87,904
Feb 17, 2026
952.05
999.00
952.05
963.50
963.08
45,466
Feb 16, 2026
964.05
970.00
944.90
955.80
955.38
30,458
Feb 13, 2026
944.00
974.90
920.00
964.10
963.68
38,281
Feb 12, 2026
968.00
968.00
940.30
947.90
947.49
21,757
Feb 11, 2026
975.00
975.10
953.15
966.35
965.93
18,249
Feb 10, 2026
950.50
975.00
950.00
963.95
963.53
16,450
Feb 9, 2026
942.35
961.95
938.00
950.15
949.74
16,187
Feb 6, 2026
964.90
964.95
922.90
939.20
938.79
28,812
Feb 5, 2026
950.00
990.90
931.80
965.45
965.03
43,915
Feb 4, 2026
964.80
966.70
939.45
947.10
946.69
19,261
Feb 3, 2026
985.00
985.00
946.40
961.40
960.98
26,543
Feb 2, 2026
928.15
945.60
902.05
936.20
935.79
23,363
Jan 30, 2026
914.90
937.90
902.00
915.10
914.70
18,352
Jan 29, 2026
938.80
938.80
909.90
913.10
912.70
31,398
Jan 28, 2026
921.00
944.50
910.00
938.80
938.39
30,442
Jan 27, 2026
940.00
940.00
906.40
920.70
920.30
29,916
Jan 23, 2026
973.10
973.10
919.90
928.00
927.60
30,780
Jan 22, 2026
965.00
995.00
944.10
958.70
958.28
28,019
Jan 21, 2026
975.00
979.90
944.00
957.60
957.18
44,070
Jan 20, 2026
1,002.30
1,002.30
965.10
968.30
967.88
34,948
Jan 19, 2026
1,010.00
1,010.00
988.00
998.80
998.36
24,840
Jan 16, 2026
1,018.80
1,030.50
1,004.00
1,011.20
1,010.76
34,172
Jan 14, 2026
1,020.00
1,022.10
1,001.20
1,007.50
1,007.06
20,653
Jan 13, 2026
1,025.10
1,033.00
1,010.00
1,019.00
1,018.56
41,788
Jan 12, 2026
1,030.50
1,045.80
995.00
1,013.90
1,013.46
52,319
Jan 9, 2026
1,013.80
1,049.60
1,001.10
1,030.40
1,029.95
94,461
Jan 8, 2026
1,037.10
1,038.90
1,010.00
1,013.80
1,013.36
65,976
Jan 7, 2026
981.00
1,054.00
975.00
1,040.20
1,039.75
535,073
Jan 6, 2026
989.00
998.00
953.00
962.30
961.88
58,584
Jan 5, 2026
1,001.00
1,003.60
967.00
974.40
973.98
52,976
Jan 2, 2026
1,004.50
1,013.90
992.70
1,005.00
1,004.56
95,378
Jan 1, 2026
1,025.00
1,067.00
988.00
1,014.60
1,014.16
446,134
Dec 31, 2025
974.00
1,088.40
974.00
1,017.65
1,017.21
2,878,881
Dec 30, 2025
930.00
933.00
908.00
912.05
911.65
22,091
Dec 29, 2025
939.00
952.90
925.30
929.05
928.65
23,789
Dec 26, 2025
960.00
960.00
937.00
939.15
938.74
27,497
Dec 24, 2025
977.40
979.50
951.75
956.15
955.73
26,065
Dec 23, 2025
979.00
988.00
969.00
973.20
972.78
24,328
Dec 22, 2025
967.50
989.30
964.50
977.50
977.07
42,634
Dec 19, 2025
956.30
974.00
941.60
967.50
967.08
29,264
Dec 18, 2025
968.95
993.40
936.90
955.65
955.23
90,731
Dec 17, 2025
994.00
1,005.20
955.00
965.10
964.68
85,907
Dec 16, 2025
984.00
1,005.60
971.30
997.10
996.67
229,734
Dec 15, 2025
972.55
1,026.60
952.45
992.90
992.47
2,055,950
Dec 12, 2025
895.00
998.50
861.00
978.80
978.37
7,909,493
Dec 11, 2025
862.00
874.00
853.90
863.60
863.22
12,308
Dec 10, 2025
869.50
895.40
862.15
867.40
867.02
14,830
Dec 9, 2025
859.00
881.00
840.10
869.50
869.12
24,996
Dec 8, 2025
884.00
898.45
850.00
859.20
858.83
33,322
Dec 5, 2025
907.10
907.10
892.00
895.90
895.51
13,669
Dec 4, 2025
925.20
934.40
900.00
904.05
903.66
16,838
Dec 3, 2025
893.75
923.90
893.75
908.45
908.05
23,770
Dec 2, 2025
916.00
919.45
900.00
902.80
902.41
9,534
Dec 1, 2025
916.30
931.75
910.00
916.25
915.85
9,167
Nov 28, 2025
921.00
938.90
910.00
915.40
915.00
11,762
Nov 27, 2025
937.10
946.40
900.60
920.80
920.40
27,926
Nov 26, 2025
925.00
953.80
922.05
936.20
935.79
10,890
Nov 25, 2025
916.95
960.00
916.95
924.90
924.50
17,279
Nov 24, 2025
950.00
952.65
910.00
916.95
916.55
15,929
Nov 21, 2025
956.00
962.50
944.55
951.80
951.39
19,919
Nov 20, 2025
971.00
977.45
950.00
952.55
952.13
18,530
Nov 19, 2025
984.50
986.40
964.00
971.75
971.33
15,710
Nov 18, 2025
1,004.30
1,004.30
975.30
983.55
983.12
28,237
Nov 17, 2025
999.00
1,015.30
974.70
999.25
998.81
110,628
Nov 14, 2025
970.00
979.85
934.80
950.10
949.69
28,007
Nov 13, 2025
926.00
994.35
922.00
968.60
968.18
103,004
Nov 12, 2025
892.40
925.00
886.50
921.05
920.65
22,316
Nov 11, 2025
885.90
892.35
879.65
883.55
883.16
13,022
Nov 10, 2025
874.45
930.00
870.35
883.25
882.87
28,570
Nov 7, 2025
890.05
890.05
870.00
874.95
874.57
17,672
Nov 6, 2025
911.35
914.60
885.00
891.05
890.66
17,423
Nov 4, 2025
917.75
921.95
909.05
911.35
910.95
11,679
Nov 3, 2025
919.00
932.40
911.80
914.15
913.75
14,150
