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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	960.4	946.45	946.45	967.1	940	26,641
February 19, 2026	980	964.1	964.1	997.5	960	35,904
February 18, 2026	955	978.65	978.65	1,010	952	88,004
February 17, 2026	952.05	963.5	963.5	999	952.05	45,466
February 16, 2026	964.05	955.8	955.8	970	944.9	30,479
February 13, 2026	944	964.1	964.1	974.9	920	38,485
February 12, 2026	968	947.9	947.9	968	940.3	21,762
February 11, 2026	975	966.35	966.35	975.1	953.15	18,368
February 10, 2026	950.5	963.95	963.95	975	950	16,495
February 09, 2026	942.35	950.15	950.15	961.95	938	16,187
February 06, 2026	964.9	939.2	939.2	964.95	922.9	28,827
February 05, 2026	950	965.45	965.45	990.9	931.8	43,915
February 04, 2026	964.8	947.1	947.1	966.7	939.45	19,266
February 03, 2026	985	961.4	961.4	985	946.4	26,627
February 02, 2026	928.15	936.2	936.2	945.6	902.05	23,371
February 01, 2026	915	928.15	928.15	939.8	908.7	21,500
January 30, 2026	914.9	915.1	915.1	937.9	902	18,393
January 29, 2026	938.8	913.1	913.1	938.8	909.9	31,398
January 28, 2026	921	938.8	938.8	944.5	910	30,447
January 27, 2026	940	920.7	920.7	940	906.4	30,050
January 23, 2026	973.1	928	928	973.1	919.9	30,780
January 22, 2026	965	958.7	958.7	995	944.1	28,019
January 21, 2026	975	957.6	957.6	979.9	944	44,070
January 20, 2026	1,002.3	968.3	968.3	1,002.3	965.1	34,999
January 19, 2026	1,010	998.8	998.8	1,010	988	24,840
January 16, 2026	1,018.8	1,010.4	1,010.4	1,030.5	1,004	30,004
January 14, 2026	1,020	1,007.5	1,007.5	1,022.1	1,001.2	20,653
January 13, 2026	1,025.1	1,019	1,019	1,033	1,010	41,783
January 12, 2026	1,030.5	1,013.9	1,013.9	1,045.8	995	52,319
January 09, 2026	1,013.8	1,030.4	1,030.4	1,049.6	1,001.1	94,509
January 08, 2026	1,037.1	1,013.8	1,013.8	1,038.9	1,010	66,117
January 07, 2026	981	1,040.2	1,040.2	1,054	975	535,073
January 06, 2026	989	962.3	962.3	998	953	58,590
January 05, 2026	1,001	974.4	974.4	1,003.6	967	52,976
January 02, 2026	1,004.5	1,005	1,005	1,013.9	992.7	95,589
January 01, 2026	1,025	1,014.6	1,014.6	1,067	988	446,187
December 31, 2025	974	1,017.65	1,017.65	1,088.4	974	2.88M
December 30, 2025	930	912.05	912.05	933	908	22,082
December 29, 2025	939	929.05	929.05	952.9	925.3	23,789
December 26, 2025	960	939.15	939.15	960	937	27,501
December 24, 2025	977.4	956.15	956.15	979.5	951.75	26,070
December 23, 2025	979	973.2	973.2	988	969	24,478
December 22, 2025	967.5	977.5	977.5	989.3	964.5	42,641
December 19, 2025	956.3	967.5	967.5	974	941.6	29,307
December 18, 2025	968.95	955.65	955.65	993.4	936.9	90,747
December 17, 2025	994	965.1	965.1	1,005.2	955	85,907
December 16, 2025	984	997.1	997.1	1,005.6	971.3	229,734
December 15, 2025	972.55	992.9	992.9	1,026.6	952.45	2.06M
December 12, 2025	895	978.8	978.8	998.5	861	7.91M
December 11, 2025	862	863.6	863.6	874	853.9	12,325
December 10, 2025	869.5	867.4	867.4	895.4	862.15	14,864
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

Dynacons Systems & Solutions Limited (DSSL.NS) NSE