NSE - Delayed Quote INR

Dynacons Systems & Solutions Limited (DSSL.NS)

1,081.70
-35.30
(-3.16%)
At close: May 28 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 20251,119.001,119.801,072.001,081.701,081.7041,801
May 27, 20251,141.901,145.301,111.301,117.001,117.0024,890
May 26, 20251,198.701,198.701,127.201,136.201,136.2065,490
May 23, 20251,179.001,188.001,160.001,179.601,179.6039,124
May 22, 20251,190.001,195.101,165.001,173.801,173.8022,925
May 21, 20251,198.001,198.701,176.001,179.201,179.2021,368
May 20, 20251,198.001,208.801,171.401,189.201,189.2034,958
May 19, 20251,130.001,215.001,120.001,182.701,182.7068,454
May 16, 20251,133.701,146.501,120.101,133.701,133.7020,839
May 15, 20251,140.501,141.901,101.901,122.501,122.5024,888
May 14, 20251,099.801,145.001,078.001,133.401,133.4032,124
May 13, 20251,117.901,175.001,089.001,096.801,096.8030,336
May 12, 20251,050.001,125.001,022.001,113.601,113.6040,579
May 9, 2025990.901,006.90980.001,002.201,002.2021,840
May 8, 20251,028.501,048.501,010.001,018.501,018.5016,343
May 7, 2025992.001,020.00987.001,013.301,013.3033,404
May 6, 20251,064.001,079.001,019.101,022.601,022.6015,240
May 5, 20251,064.901,074.901,053.101,060.201,060.2019,759
May 2, 20251,052.001,099.901,050.201,053.201,053.2023,239
Apr 30, 20251,072.001,085.001,035.201,052.801,052.8025,580
Apr 29, 20251,117.001,127.101,078.601,082.001,082.0019,782
Apr 28, 20251,082.501,143.001,077.201,111.401,111.4027,356
Apr 25, 20251,164.101,165.001,081.201,099.001,099.0052,565
Apr 24, 20251,169.401,185.001,155.001,158.101,158.1023,398
Apr 23, 20251,155.001,212.101,143.501,164.701,164.7056,763
Apr 22, 20251,185.001,188.701,141.101,150.701,150.7033,728
Apr 21, 20251,104.901,198.801,096.801,175.501,175.5086,155
Apr 17, 20251,074.001,129.001,052.501,104.901,104.9034,295
Apr 16, 20251,065.001,078.001,059.501,073.601,073.6014,477
Apr 15, 20251,024.001,087.101,019.201,065.301,065.3023,650
Apr 11, 20251,024.951,024.95995.101,003.651,003.6526,530
Apr 9, 2025980.00990.00963.55977.15977.1513,659
Apr 8, 2025999.80999.80959.80991.20991.2021,916
Apr 7, 2025988.00988.00926.90961.15961.1551,561
Apr 4, 20251,051.101,061.651,000.001,022.301,022.3026,140
Apr 3, 20251,045.851,072.451,045.851,061.701,061.7019,779
Apr 2, 20251,063.951,079.351,040.651,061.801,061.8018,927
Apr 1, 20251,045.851,075.001,032.001,064.001,064.0022,620
Mar 28, 20251,048.051,074.901,026.051,031.351,031.3531,922
Mar 27, 20251,033.001,069.801,011.701,047.951,047.9561,528
Mar 26, 20251,064.101,120.001,025.001,032.351,032.3549,255
Mar 25, 20251,115.001,124.901,050.001,061.451,061.4532,082
Mar 24, 20251,048.351,109.001,045.001,099.301,099.3041,736
Mar 21, 20251,035.001,070.451,030.851,042.551,042.5533,167
Mar 20, 20251,060.151,083.851,023.851,029.451,029.4536,727
Mar 19, 20251,020.001,054.951,010.001,047.101,047.1026,391
Mar 18, 2025980.40980.40980.40980.40980.40-
Mar 17, 2025997.501,007.05966.00980.40980.4032,269
Mar 13, 2025999.751,010.90990.701,002.501,002.5019,218
Mar 12, 20251,003.701,035.00987.75997.25997.2533,372
Mar 11, 20251,017.501,053.101,000.001,006.151,006.1543,879
Mar 10, 20251,090.001,109.001,003.501,017.251,017.2537,765
Mar 7, 20251,084.001,111.601,072.001,089.601,089.6027,162
Mar 6, 20251,060.051,086.951,060.051,077.251,077.2528,109
Mar 5, 20251,009.951,088.651,009.951,055.451,055.4563,058
Mar 4, 2025985.001,015.50956.551,001.951,001.9533,141
Mar 3, 20251,049.651,055.55986.35995.40995.4035,119
Feb 28, 2025994.001,060.95976.001,051.151,051.1545,652
Feb 27, 20251,064.001,075.001,009.951,017.701,017.7024,001
Feb 25, 20251,050.651,075.551,031.001,063.851,063.8520,882
Feb 24, 20251,090.001,090.001,026.951,057.651,057.6531,780
Feb 21, 20251,124.001,151.951,077.051,088.551,088.5526,622
Feb 20, 20251,088.001,140.801,078.901,124.701,124.7017,596
Feb 19, 20251,036.001,115.001,018.401,098.951,098.9525,668
Feb 18, 20251,090.601,099.901,034.101,038.901,038.9032,731
Feb 17, 20251,081.351,114.101,038.901,101.001,101.0031,303
Feb 14, 20251,161.051,161.051,065.051,081.351,081.3544,846
Feb 13, 20251,156.801,186.551,130.001,143.901,143.9022,163
Feb 12, 20251,116.001,175.001,095.001,162.501,162.5042,199
Feb 11, 20251,203.601,203.601,114.701,125.951,125.9544,962
Feb 10, 20251,221.951,256.651,175.051,185.801,185.8022,349
Feb 7, 20251,268.001,273.801,209.951,219.551,219.5532,411
Feb 6, 20251,250.001,256.501,227.051,249.251,249.2522,201
Feb 5, 20251,230.001,255.001,216.051,243.351,243.3523,851
Feb 4, 20251,229.801,258.951,210.001,215.451,215.4533,798
Feb 3, 20251,262.651,274.951,203.001,211.651,211.6543,838
Feb 1, 20251,235.001,321.951,222.101,262.651,262.65128,230
Jan 31, 20251,180.551,234.001,158.151,208.701,208.7048,318
Jan 30, 20251,220.051,223.951,150.001,163.101,163.1039,360
Jan 29, 20251,146.401,205.951,146.351,176.051,176.0543,666
Jan 28, 20251,116.001,175.251,064.001,129.501,129.5082,756
Jan 27, 20251,197.901,197.901,100.051,134.151,134.1562,782
Jan 24, 20251,248.701,253.301,190.001,197.901,197.9044,840
Jan 23, 20251,245.001,280.001,227.051,242.151,242.1528,590
Jan 22, 20251,275.001,283.001,210.001,233.201,233.2040,381
Jan 21, 20251,332.001,339.151,260.001,272.951,272.9535,878
Jan 20, 20251,334.951,336.001,307.001,321.451,321.4518,200
Jan 17, 20251,350.001,352.001,304.901,325.401,325.4025,729
Jan 16, 20251,350.001,371.251,321.601,335.401,335.4033,730
Jan 15, 20251,354.401,364.001,301.951,305.401,305.4033,691
Jan 14, 20251,329.701,350.651,303.901,334.401,334.4034,492
Jan 13, 20251,386.101,409.951,305.001,321.651,321.6552,141
Jan 10, 20251,503.151,510.951,401.001,407.151,407.1562,471
Jan 9, 20251,500.051,610.001,483.001,503.801,503.80109,254
Jan 8, 20251,504.001,504.001,473.001,491.351,491.3533,948
Jan 7, 20251,477.951,520.001,464.101,504.551,504.5543,070
Jan 6, 20251,573.901,593.301,460.001,475.451,475.4585,380
Jan 3, 20251,596.951,617.001,540.001,552.601,552.60134,670
Jan 2, 20251,448.101,618.201,448.101,597.101,597.10475,391
Jan 1, 20251,425.001,479.801,401.651,440.351,440.35133,753
Dec 31, 20241,345.751,382.001,316.151,374.701,374.7029,794
Dec 30, 20241,370.001,370.001,330.501,335.751,335.7521,791
Dec 27, 20241,350.201,366.001,340.001,356.351,356.3512,529
Dec 26, 20241,357.901,360.501,329.751,356.051,356.0525,416
Dec 24, 20241,360.001,383.901,345.001,363.551,363.5521,262
Dec 23, 20241,416.751,430.001,360.101,371.701,371.7031,157
Dec 20, 20241,450.551,483.651,390.001,395.801,395.8031,711
Dec 19, 20241,448.701,508.001,407.051,460.651,460.6550,879
Dec 18, 20241,495.101,510.001,481.051,486.051,486.0530,957
Dec 17, 20241,478.001,534.001,461.701,503.101,503.1066,710
Dec 16, 20241,460.001,484.851,445.951,468.301,468.3024,725
Dec 13, 20241,435.501,454.851,411.001,449.851,449.8527,570
Dec 12, 20241,490.001,491.951,431.951,450.051,450.0524,386
Dec 11, 20241,458.101,524.251,458.101,483.051,483.0546,987
Dec 10, 20241,494.951,495.951,450.001,468.401,468.4026,460
Dec 9, 20241,514.001,525.001,475.001,485.451,485.4535,098
Dec 6, 20241,483.401,513.001,472.401,503.901,503.9050,437
Dec 5, 20241,513.301,518.801,472.051,483.251,483.2537,026
Dec 4, 20241,519.701,540.951,477.651,504.601,504.6083,591
Dec 3, 20241,446.501,500.951,446.501,479.301,479.3098,917
Dec 2, 20241,396.001,511.001,350.001,443.851,443.85488,394
Nov 29, 20241,361.001,366.001,328.801,336.151,336.1518,481
Nov 28, 20241,341.351,372.001,331.651,360.901,360.9034,636
Nov 27, 20241,359.951,388.001,332.001,349.251,349.2531,985
Nov 26, 20241,290.001,371.601,290.001,356.251,356.2544,042
Nov 25, 20241,273.001,302.801,273.001,289.401,289.4017,398
Nov 22, 20241,258.001,296.801,255.551,264.151,264.1518,187
Nov 21, 20241,289.951,306.251,247.551,272.551,272.5522,500
Nov 19, 20241,275.551,338.001,275.551,303.001,303.0034,585
Nov 18, 20241,290.001,309.451,249.051,275.551,275.5524,734
Nov 14, 20241,275.051,317.251,269.151,292.001,292.0026,741
Nov 13, 20241,342.501,343.101,277.601,290.851,290.8541,475
Nov 12, 20241,334.651,428.001,326.051,338.751,338.75143,891
Nov 11, 20241,380.951,406.001,316.001,325.551,325.5558,671
Nov 8, 20241,319.651,340.301,290.051,310.101,310.1026,398
Nov 7, 20241,352.001,368.851,312.201,319.651,319.6522,080
Nov 6, 20241,306.001,383.001,296.101,340.501,340.5031,902
Nov 5, 20241,270.001,314.901,250.001,298.201,298.2038,378
Nov 4, 20241,297.001,302.351,235.501,254.401,254.4022,169
Nov 1, 20241,281.551,320.001,270.001,298.801,298.808,001
Oct 31, 20241,287.851,322.051,252.251,269.851,269.8524,014
Oct 30, 20241,209.951,345.901,209.951,280.401,280.40135,072
Oct 29, 20241,219.851,221.601,182.001,194.951,194.9519,310
Oct 28, 20241,206.051,236.001,170.001,210.951,210.9539,376
Oct 25, 20241,215.001,222.701,155.151,183.101,183.1041,829
Oct 24, 20241,244.751,244.751,201.101,213.151,213.1518,727
Oct 23, 20241,224.001,259.001,201.001,232.501,232.5031,302
Oct 22, 20241,274.001,274.001,210.001,224.601,224.6040,593
Oct 21, 20241,324.951,332.951,265.001,268.551,268.5523,298
Oct 18, 20241,333.051,335.651,287.501,315.301,315.3018,868
Oct 17, 20241,365.751,380.901,319.151,333.051,333.0520,484
Oct 16, 20241,370.001,425.151,342.851,361.601,361.6034,450
Oct 15, 20241,377.201,386.701,350.601,365.801,365.8016,163
Oct 14, 20241,412.701,432.001,340.001,377.201,377.2019,371
Oct 11, 20241,402.251,419.051,384.351,405.301,405.3013,261
Oct 10, 20241,398.051,447.451,393.001,402.251,402.2512,535
Oct 9, 20241,375.151,420.201,370.001,394.551,394.5523,259
Oct 8, 20241,285.001,365.001,246.351,354.901,354.9036,256
Oct 7, 20241,321.451,385.001,290.001,305.051,305.0534,306
Oct 4, 20241,351.001,389.001,327.901,341.551,341.5532,885
Oct 3, 20241,387.001,388.551,340.001,350.851,350.8530,014
Oct 1, 20241,391.501,407.951,367.051,387.001,387.0016,311
Sep 30, 20241,405.001,423.651,385.251,391.401,391.4021,186
Sep 27, 20241,388.501,476.501,387.401,419.251,419.2578,665
Sep 26, 20241,395.001,405.101,377.301,381.201,381.2014,733
Sep 25, 20241,411.001,421.001,385.701,394.601,394.6025,694
Sep 24, 20241,430.101,436.801,391.201,404.251,404.2530,308
Sep 23, 20241,447.301,466.001,429.001,433.201,433.2019,532
Sep 20, 20241,426.051,460.001,410.901,446.601,446.6023,930
Sep 19, 20241,467.401,467.401,410.001,422.501,422.5030,915
Sep 18, 20241,449.001,493.301,405.501,437.501,437.5054,901
Sep 17, 20241,453.001,477.851,425.001,434.651,434.6521,471
Sep 16, 20241,496.351,498.401,427.051,451.201,451.2032,643
Sep 13, 20241,456.651,502.001,441.051,483.551,483.5539,669
Sep 12, 20241,464.001,475.151,431.001,442.251,442.2531,567
Sep 11, 20241,492.001,498.851,443.001,455.851,455.8539,945
Sep 10, 20241,523.501,523.501,485.001,491.651,491.6519,950
Sep 9, 20241,549.001,549.001,477.501,501.001,501.0041,027
Sep 6, 20241,516.951,553.951,503.101,522.051,522.0546,300
Sep 5, 20241,507.001,589.701,505.151,515.051,515.05107,024
Sep 4, 20241,510.001,514.901,473.051,507.551,507.5547,639
Sep 3, 20241,564.951,564.951,509.951,520.151,520.1536,242
Sep 2, 20241,553.651,591.001,496.401,511.351,511.35139,192
Aug 30, 20241,544.001,544.701,508.101,526.601,526.6030,403
Aug 29, 20241,589.001,589.001,500.901,524.501,524.5039,361
Aug 28, 20241,611.251,634.751,555.001,568.601,568.6039,730
Aug 27, 20241,600.001,610.001,568.001,593.551,593.5543,999
Aug 26, 20241,574.751,736.901,553.851,592.901,592.90246,544
Aug 23, 2024 0.5 Dividend
Aug 23, 20241,561.051,569.451,503.001,540.051,540.0547,160
Aug 22, 20241,585.001,585.651,543.601,561.051,560.5551,298
Aug 21, 20241,551.151,570.001,477.101,558.101,557.6093,628
Aug 20, 20241,614.351,614.351,522.501,540.001,539.51105,266
Aug 19, 20241,423.801,658.001,420.551,575.001,574.50554,822
Aug 16, 20241,460.851,492.001,400.001,406.801,406.3599,464
Aug 14, 20241,469.951,479.501,382.001,409.051,408.60127,348
Aug 13, 20241,370.001,506.801,369.951,436.901,436.44652,586
Aug 12, 20241,297.001,304.901,260.001,263.351,262.9530,561
Aug 9, 20241,280.001,295.951,247.551,279.851,279.4436,298
Aug 8, 20241,250.001,261.401,220.001,251.251,250.8515,354
Aug 7, 20241,231.801,262.001,207.651,248.451,248.0530,135
Aug 6, 20241,249.601,279.001,191.951,207.651,207.2637,381
Aug 5, 20241,265.001,295.001,202.101,226.801,226.41121,923
Aug 2, 20241,340.001,349.601,303.051,325.601,325.1839,744
Aug 1, 20241,321.001,410.001,310.001,359.901,359.46139,008
Jul 31, 20241,308.801,317.901,301.051,309.701,309.2815,064
Jul 30, 20241,328.001,353.501,300.001,308.301,307.8844,839
Jul 29, 20241,369.001,369.001,300.101,307.801,307.3844,836
Jul 26, 20241,281.951,407.451,279.951,342.851,342.4291,947
Jul 25, 20241,335.001,335.001,275.001,279.951,279.5423,639
Jul 24, 20241,257.001,342.201,250.001,313.651,313.2328,409
Jul 23, 20241,277.001,277.001,181.001,253.851,253.4526,905
Jul 22, 20241,259.001,280.901,244.051,273.601,273.1919,358
Jul 19, 20241,289.001,300.001,266.001,274.351,273.9421,579
Jul 18, 20241,300.001,309.001,265.001,282.251,281.8423,578
Jul 16, 20241,342.451,342.451,300.101,313.651,313.2316,981
Jul 15, 20241,358.001,358.001,317.051,330.901,330.4720,469
Jul 12, 20241,370.001,375.001,320.001,328.201,327.7726,283
Jul 11, 20241,319.901,360.001,287.001,346.151,345.7238,075
Jul 10, 20241,355.901,374.701,262.151,298.951,298.5357,480
Jul 9, 20241,380.001,397.951,330.051,347.851,347.42104,879
Jul 8, 20241,220.051,329.901,173.151,325.301,324.88161,440
Jul 5, 20241,267.001,267.001,200.001,209.001,208.6151,082
Jul 4, 20241,266.001,278.001,235.151,253.351,252.9536,152
Jul 3, 20241,280.001,285.951,239.851,247.601,247.2091,436
Jul 2, 20241,154.701,245.001,151.201,197.601,197.2267,714
Jul 1, 20241,144.901,159.851,123.501,142.001,141.6317,221
Jun 28, 20241,136.801,162.951,126.001,133.801,133.4417,002
Jun 27, 20241,153.001,163.251,111.001,130.851,130.4920,695
Jun 26, 20241,157.101,164.951,144.001,148.401,148.0312,626
Jun 25, 20241,181.001,184.901,140.951,151.051,150.6839,814
Jun 24, 20241,110.001,223.451,105.001,160.101,159.73145,603
Jun 21, 20241,128.301,140.001,092.751,112.251,111.8928,639
Jun 20, 20241,154.701,154.701,104.901,122.351,121.9937,399
Jun 19, 20241,158.151,195.001,121.151,138.301,137.9432,348
Jun 18, 20241,185.001,190.201,125.601,152.101,151.7340,052
Jun 14, 20241,194.701,206.001,174.101,186.851,186.4738,199
Jun 13, 20241,204.001,219.801,180.001,194.751,194.3723,400
Jun 12, 20241,184.501,229.001,180.001,190.251,189.8718,135
Jun 11, 20241,175.051,197.001,174.151,182.701,182.3221,192
Jun 10, 20241,211.951,244.901,185.001,193.651,193.2727,825
Jun 7, 20241,172.951,200.001,160.751,185.251,184.8724,630
Jun 6, 20241,170.001,185.001,155.051,159.301,158.9321,269
Jun 5, 20241,123.901,150.001,051.051,111.201,110.8444,338
Jun 4, 20241,174.101,174.101,055.651,077.401,077.0543,638
Jun 3, 20241,230.001,267.951,126.301,172.951,172.5785,397
May 31, 20241,247.701,247.701,142.201,194.351,193.9744,291
May 30, 20241,249.501,270.001,216.101,230.751,230.3620,369
May 29, 20241,207.001,260.001,204.351,235.851,235.4525,069
May 28, 20241,263.001,263.001,200.001,203.051,202.6623,487

Related Tickers

AIRAN.NS Airan Limited
28.03
+0.29%
 
SAKSOFT.NS Saksoft Limited
207.29
-0.66%
 
LTTS.NS L&T Technology Services Limited
4,391.70
-1.22%
 
COFORGE.NS Coforge Limited
8,467.00
+0.09%
 
CAMS.NS Computer Age Management Services Limited
3,982.40
+0.15%