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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	859	869.5	869.5	881	840.1	24,996
December 08, 2025	884	859.2	859.2	898.45	850	33,396
December 05, 2025	907.1	895.9	895.9	907.1	892	13,670
December 04, 2025	925.2	904.05	904.05	934.4	900	16,781
December 03, 2025	893.75	908.45	908.45	923.9	893.75	23,743
December 02, 2025	916	902.8	902.8	919.45	900	9,534
December 01, 2025	916.3	916.25	916.25	931.75	910	9,168
November 28, 2025	921	915.4	915.4	938.9	910	11,774
November 27, 2025	937.1	920.8	920.8	946.4	900.6	27,936
November 26, 2025	925	936.2	936.2	953.8	922.05	10,894
November 25, 2025	916.95	924.9	924.9	960	916.95	17,301
November 24, 2025	950	916.95	916.95	952.65	910	15,931
November 21, 2025	956	951.8	951.8	962.5	944.55	19,984
November 19, 2025	984.5	971.75	971.75	986.4	964	15,735
November 18, 2025	1,004.3	983.55	983.55	1,004.3	975.3	28,359
November 17, 2025	999	999.25	999.25	1,015.3	974.7	110,628
November 14, 2025	970	950.1	950.1	979.85	934.8	28,027
November 13, 2025	926	968.6	968.6	994.35	922	102,941
November 12, 2025	892.4	921.05	921.05	925	886.5	22,406
November 11, 2025	885.9	883.55	883.55	892.35	879.65	13,027
November 10, 2025	874.45	883.25	883.25	930	870.35	28,570
November 07, 2025	890.05	874.95	874.95	890.05	870	17,685
November 06, 2025	911.35	891.05	891.05	914.6	885	17,423
November 04, 2025	917.75	911.35	911.35	921.95	909.05	11,679
November 03, 2025	919	914.15	914.15	932.4	911.8	14,157
October 31, 2025	928	922.35	922.35	929.25	917.25	11,167
October 30, 2025	934.4	924.95	924.95	939	921.6	13,768
October 29, 2025	931.8	937.25	937.25	948	919	13,765
October 28, 2025	925.85	925.95	925.95	938	921.6	12,903
October 27, 2025	922.15	924.45	924.45	930.25	915	14,828
October 24, 2025	942.7	922.15	922.15	948	916	20,561
October 23, 2025	954.25	934.25	934.25	954.25	930	23,014
October 21, 2025	932	936.25	936.25	940	918.05	10,871
October 20, 2025	923	913.85	913.85	937.3	907.6	18,353
October 17, 2025	930	917.5	917.5	940	914.65	28,471
October 16, 2025	943.65	936.75	936.75	946.75	926.4	17,428
October 15, 2025	918.95	936.2	936.2	954	918.85	26,995
October 14, 2025	939.85	918.85	918.85	947.4	909.8	21,263
October 13, 2025	950	939.85	939.85	950	929	22,945
October 10, 2025	949.95	951.1	951.1	975	947	28,793
October 09, 2025	958	948.55	948.55	963.3	945	28,766
October 08, 2025	969.5	962.15	962.15	988.6	945	55,912
October 07, 2025	984.5	965.65	965.65	1,023.85	960.55	111,103
October 06, 2025	1,035	982.8	982.8	1,035	976	104,613
October 03, 2025	1,045.95	1,031.75	1,031.75	1,069	1,011.25	710,225
October 01, 2025	867	1,011.25	1,011.25	1,031.9	867	2.19M
September 30, 2025	820.55	859.95	859.95	867.95	820.55	40,580
September 29, 2025	848	831.9	831.9	855	830.4	27,909
September 26, 2025	886.25	849.15	849.15	888.95	840.9	54,948
September 25, 2025	938	886.25	886.25	948.95	879.8	79,737
September 24, 2025	955	930.75	930.75	959.9	928	26,138
September 23, 2025	964	949.95	949.95	970	948	23,925
September 22, 2025	983.8	966.2	966.2	983.8	963	19,140
September 19, 2025	992	977.1	977.1	992	975.3	11,193
September 18, 2025	990	987.55	987.55	993.9	982	15,132
September 17, 2025	977.85	985.8	985.8	995.85	972.4	22,468
September 16, 2025	966	971.05	971.05	978.4	966	10,622
September 15, 2025	965.35	966.35	966.35	974.25	964	7,914
September 12, 2025	974.8	965.35	965.35	976.85	963.85	12,256
September 11, 2025	977.1	968.45	968.45	987.4	967	14,532

Dynacons Systems & Solutions Limited (DSSL.NS) NSE