Dynacons Systems & Solutions Limited - DSSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	985	1,001.9	1,001.9	1,014	985	30,081
August 21, 2025	981.1	986.55	986.05	1,049	981.1	109,808
August 20, 2025	967	976.8	976.3	1,001.2	967	43,904
August 19, 2025	964	975.6	975.11	999	963.05	25,415
August 18, 2025	995	968.35	968.35	1,004	965	31,433
August 14, 2025	1,034.1	984.25	984.25	1,034.1	980	53,649
August 13, 2025	995.4	1,041.5	1,041.5	1,062	993.9	33,890
August 12, 2025	980	993.9	993.9	998.95	980	8,741
August 11, 2025	991.65	991.35	991.35	997	972.3	14,407
August 08, 2025	975.5	992.65	992.65	1,017.3	975.5	15,958
August 07, 2025	980	985.6	985.6	1,000	966.05	14,373
August 06, 2025	986	981	981	993.95	980	12,732
August 05, 2025	988.15	996.35	996.35	1,009.25	988.15	9,568
August 04, 2025	980.05	997.8	997.8	1,006.5	980.05	8,030
August 01, 2025	990	991.4	991.4	1,009	980	19,232
July 31, 2025	1,005	999.6	999.6	1,020.8	995	29,876
July 30, 2025	1,031.2	1,026.3	1,026.3	1,042.7	1,018.4	13,975
July 29, 2025	1,002	1,041.6	1,041.6	1,054.2	997.1	19,385
July 28, 2025	1,027	1,008.2	1,008.2	1,041	1,001.2	20,393
July 25, 2025	1,040	1,028.4	1,028.4	1,050	1,025	17,303
July 24, 2025	1,048.1	1,046.6	1,046.6	1,089	1,040.4	52,199
July 23, 2025	1,049.8	1,037.6	1,037.6	1,049.8	1,033	13,739
July 22, 2025	1,035	1,039.4	1,039.4	1,055.5	1,035	13,821
July 21, 2025	1,047	1,037.6	1,037.6	1,065	1,035	28,051
July 18, 2025	1,070.3	1,048.3	1,048.3	1,070.3	1,040	15,731
July 17, 2025	1,057.1	1,059.8	1,059.8	1,077.7	1,055	14,798
July 16, 2025	1,076.3	1,061	1,061	1,082.4	1,050.1	20,351
July 15, 2025	1,067	1,074.2	1,074.2	1,095.1	1,057.2	35,126
July 14, 2025	1,068.6	1,062.3	1,062.3	1,109	1,025.2	99,783
July 11, 2025	1,075	1,058	1,058	1,078	1,055	27,286
July 10, 2025	1,066.9	1,076	1,076	1,082.5	1,060.5	33,278
July 09, 2025	1,053	1,059	1,059	1,067.5	1,046.5	15,755
July 08, 2025	1,049	1,053	1,053	1,067.9	1,044.4	21,528
July 07, 2025	1,055	1,048.1	1,048.1	1,064.8	1,045.3	16,027
July 04, 2025	1,066.6	1,056.2	1,056.2	1,068.5	1,050.2	17,709
July 03, 2025	1,063	1,057.7	1,057.7	1,075.5	1,051.5	24,523
July 02, 2025	1,076.9	1,063.8	1,063.8	1,086.5	1,060	19,420
July 01, 2025	1,085	1,067.4	1,067.4	1,100.3	1,060.7	30,210
June 30, 2025	1,090.6	1,082	1,082	1,114.4	1,076.9	27,764
June 27, 2025	1,091.5	1,085.8	1,085.8	1,110	1,080.8	23,425
June 26, 2025	1,093	1,080.8	1,080.8	1,096.8	1,076.5	11,927
June 25, 2025	1,080.9	1,085.5	1,085.5	1,091	1,066.8	23,751
June 24, 2025	1,070	1,069.1	1,069.1	1,107.6	1,066	27,756
June 23, 2025	1,078.4	1,065.1	1,065.1	1,078.4	1,058	29,168
June 20, 2025	1,082.6	1,078.7	1,078.7	1,098.7	1,060.1	23,719
June 19, 2025	1,102.6	1,074	1,074	1,119.8	1,069	32,730
June 18, 2025	1,114.6	1,109.9	1,109.9	1,130	1,106	34,533
June 17, 2025	1,142	1,111.8	1,111.8	1,159.1	1,107	73,814
June 16, 2025	1,055.8	1,136.9	1,136.9	1,158.4	1,025.7	177,783
June 13, 2025	1,060	1,055.9	1,055.9	1,073.9	1,046.1	29,361
June 12, 2025	1,103	1,078.7	1,078.7	1,124.7	1,075.1	46,175
June 11, 2025	1,105	1,097.4	1,097.4	1,118.2	1,088	35,279
June 10, 2025	1,124	1,101.6	1,101.6	1,124	1,098.9	22,986
June 09, 2025	1,090	1,109.4	1,109.4	1,130.1	1,090	30,326
June 06, 2025	1,100	1,095.4	1,095.4	1,108.7	1,091.3	17,882
June 05, 2025	1,083.3	1,100.7	1,100.7	1,119.4	1,080	20,852
June 04, 2025	1,090	1,083.3	1,083.3	1,099	1,075	20,107
June 03, 2025	1,089	1,096.3	1,096.3	1,109	1,083.3	16,650
June 02, 2025	1,095	1,079	1,079	1,099	1,063.4	27,638
May 30, 2025	1,111	1,090.3	1,090.3	1,114.1	1,085.2	22,013

Dynacons Systems & Solutions Limited (DSSL.NS) NSE