Dynacons Systems & Solutions Limited (DSSL.NS) NSE

1,001.90

+15.35(+1.56%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20259851,001.91,001.91,01498530,081
August 21, 2025981.1986.55986.051,049981.1109,808
August 20, 2025967976.8976.31,001.296743,904
August 19, 2025964975.6975.11999963.0525,415
August 18, 2025995968.35968.351,00496531,433
August 14, 20251,034.1984.25984.251,034.198053,649
August 13, 2025995.41,041.51,041.51,062993.933,890
August 12, 2025980993.9993.9998.959808,741
August 11, 2025991.65991.35991.35997972.314,407
August 08, 2025975.5992.65992.651,017.3975.515,958
August 07, 2025980985.6985.61,000966.0514,373
August 06, 2025986981981993.9598012,732
August 05, 2025988.15996.35996.351,009.25988.159,568
August 04, 2025980.05997.8997.81,006.5980.058,030
August 01, 2025990991.4991.41,00998019,232
July 31, 20251,005999.6999.61,020.899529,876
July 30, 20251,031.21,026.31,026.31,042.71,018.413,975
July 29, 20251,0021,041.61,041.61,054.2997.119,385
July 28, 20251,0271,008.21,008.21,0411,001.220,393
July 25, 20251,0401,028.41,028.41,0501,02517,303
July 24, 20251,048.11,046.61,046.61,0891,040.452,199
July 23, 20251,049.81,037.61,037.61,049.81,03313,739
July 22, 20251,0351,039.41,039.41,055.51,03513,821
July 21, 20251,0471,037.61,037.61,0651,03528,051
July 18, 20251,070.31,048.31,048.31,070.31,04015,731
July 17, 20251,057.11,059.81,059.81,077.71,05514,798
July 16, 20251,076.31,0611,0611,082.41,050.120,351
July 15, 20251,0671,074.21,074.21,095.11,057.235,126
July 14, 20251,068.61,062.31,062.31,1091,025.299,783
July 11, 20251,0751,0581,0581,0781,05527,286
July 10, 20251,066.91,0761,0761,082.51,060.533,278
July 09, 20251,0531,0591,0591,067.51,046.515,755
July 08, 20251,0491,0531,0531,067.91,044.421,528
July 07, 20251,0551,048.11,048.11,064.81,045.316,027
July 04, 20251,066.61,056.21,056.21,068.51,050.217,709
July 03, 20251,0631,057.71,057.71,075.51,051.524,523
July 02, 20251,076.91,063.81,063.81,086.51,06019,420
July 01, 20251,0851,067.41,067.41,100.31,060.730,210
June 30, 20251,090.61,0821,0821,114.41,076.927,764
June 27, 20251,091.51,085.81,085.81,1101,080.823,425
June 26, 20251,0931,080.81,080.81,096.81,076.511,927
June 25, 20251,080.91,085.51,085.51,0911,066.823,751
June 24, 20251,0701,069.11,069.11,107.61,06627,756
June 23, 20251,078.41,065.11,065.11,078.41,05829,168
June 20, 20251,082.61,078.71,078.71,098.71,060.123,719
June 19, 20251,102.61,0741,0741,119.81,06932,730
June 18, 20251,114.61,109.91,109.91,1301,10634,533
June 17, 20251,1421,111.81,111.81,159.11,10773,814
June 16, 20251,055.81,136.91,136.91,158.41,025.7177,783
June 13, 20251,0601,055.91,055.91,073.91,046.129,361
June 12, 20251,1031,078.71,078.71,124.71,075.146,175
June 11, 20251,1051,097.41,097.41,118.21,08835,279
June 10, 20251,1241,101.61,101.61,1241,098.922,986
June 09, 20251,0901,109.41,109.41,130.11,09030,326
June 06, 20251,1001,095.41,095.41,108.71,091.317,882
June 05, 20251,083.31,100.71,100.71,119.41,08020,852
June 04, 20251,0901,083.31,083.31,0991,07520,107
June 03, 20251,0891,096.31,096.31,1091,083.316,650
June 02, 20251,0951,0791,0791,0991,063.427,638
May 30, 20251,1111,090.31,090.31,114.11,085.222,013
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved