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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	977	975.1	975.1	984.95	971	15,692
September 09, 2025	974.85	963.35	963.35	990.5	960.6	19,842
September 08, 2025	971	970.05	970.05	982	965.25	14,488
September 05, 2025	970	970.65	970.65	980.95	959	22,727
September 04, 2025	983.6	973.15	973.15	990.15	969.45	12,539
September 03, 2025	977.95	977.35	977.35	1,009.85	965.05	37,328
September 02, 2025	980	968.45	968.45	990	962	21,184
September 01, 2025	984.55	978.9	978.9	996	972	21,090
August 29, 2025	996.8	984.55	984.55	998.95	980.05	10,131
August 28, 2025	988.4	996	996	1,004	980	15,792
August 26, 2025	1,004	987.2	987.2	1,004	985.05	14,790
August 25, 2025	1,004.5	1,004.85	1,004.85	1,014.85	996	23,865
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

Dynacons Systems & Solutions Limited (DSSL.NS) NSE