BSE - Delayed Quote INR

Dynacons Systems & Solutions Limited (DSSL.BO)

1,185.40
+52.20
+(4.61%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 19, 20251,147.951,213.701,144.401,185.401,185.405,363
May 16, 20251,110.501,145.251,110.501,133.201,133.206,708
May 15, 20251,133.951,143.951,107.751,123.001,123.005,093
May 14, 20251,106.251,143.001,077.351,133.951,133.958,125
May 13, 20251,112.001,130.001,090.051,098.751,098.758,438
May 12, 20251,049.001,118.901,023.101,114.901,114.908,960
May 9, 2025988.001,008.15978.701,004.801,004.801,905
May 8, 20251,024.001,045.951,008.751,017.801,017.802,377
May 7, 2025990.701,017.00990.001,012.701,012.701,745
May 6, 20251,069.851,069.851,018.701,021.401,021.403,152
May 5, 20251,084.001,084.001,053.751,062.001,062.005,446
May 2, 20251,057.951,099.001,051.051,055.601,055.601,793
Apr 30, 20251,068.051,084.351,044.351,052.351,052.354,491
Apr 29, 20251,123.951,127.001,079.101,084.001,084.002,412
Apr 28, 20251,072.051,139.751,072.051,112.501,112.501,504
Apr 25, 20251,168.951,168.951,081.601,097.201,097.203,392
Apr 24, 20251,172.751,182.001,153.401,156.801,156.802,428
Apr 23, 20251,168.001,212.001,142.651,164.051,164.056,821
Apr 22, 20251,176.751,185.451,142.951,150.951,150.953,521
Apr 21, 20251,111.651,200.001,097.651,176.701,176.704,436
Apr 17, 20251,070.001,127.001,051.251,104.751,104.757,659
Apr 16, 20251,066.101,079.451,057.751,074.301,074.302,137
Apr 15, 20251,028.901,075.001,020.001,066.101,066.101,728
Apr 11, 2025984.901,022.90984.901,002.301,002.308,019
Apr 9, 2025980.00989.90963.00977.95977.95903
Apr 8, 20251,012.151,012.15960.00989.20989.203,167
Apr 7, 2025966.00981.95929.20960.55960.553,955
Apr 4, 20251,046.401,052.501,000.051,021.851,021.855,600
Apr 3, 20251,044.001,072.501,044.001,062.251,062.252,136
Apr 2, 20251,056.051,076.701,044.001,062.851,062.852,313
Apr 1, 20251,032.101,073.801,030.101,062.401,062.403,893
Mar 28, 20251,058.001,068.001,030.001,032.101,032.101,552
Mar 27, 20251,096.551,096.551,012.601,041.251,041.2511,717
Mar 26, 20251,063.851,113.551,026.901,031.651,031.652,954
Mar 25, 20251,119.951,124.001,052.651,057.651,057.659,359
Mar 24, 20251,043.651,109.951,043.651,099.301,099.3010,052
Mar 21, 20251,040.001,074.001,025.651,043.651,043.659,831
Mar 20, 20251,065.401,080.101,022.951,030.051,030.053,572
Mar 19, 20251,022.551,054.051,020.951,041.501,041.504,235
Mar 18, 2025970.001,030.70970.001,022.551,022.559,860
Mar 17, 2025985.101,005.00968.50981.60981.606,293
Mar 13, 20251,005.101,010.00990.301,000.501,000.505,657
Mar 12, 20251,044.951,044.95990.001,000.251,000.257,953
Mar 11, 20251,012.001,054.05994.551,007.401,007.406,467
Mar 10, 20251,090.251,105.851,009.951,021.351,021.356,954
Mar 7, 20251,089.951,111.951,073.951,090.251,090.256,541
Mar 6, 20251,065.251,087.051,058.651,077.501,077.506,244
Mar 5, 2025989.001,087.35989.001,056.401,056.4010,166
Mar 4, 2025996.051,013.75966.151,005.451,005.452,602
Mar 3, 20251,044.451,053.00986.85992.50992.509,448
Feb 28, 2025975.601,061.80975.601,051.551,051.552,171
Feb 27, 20251,097.951,097.951,012.351,017.351,017.351,456
Feb 25, 20251,050.001,077.701,050.001,063.251,063.25870
Feb 24, 20251,179.951,179.951,045.051,055.401,055.403,132
Feb 21, 20251,148.951,150.951,067.051,087.801,087.806,539
Feb 20, 20251,110.001,140.651,073.651,128.051,128.053,751
Feb 19, 20251,035.001,112.451,028.301,100.201,100.201,198
Feb 18, 20251,091.201,099.401,033.051,037.551,037.555,638
Feb 17, 20251,074.051,113.351,043.301,098.301,098.309,974
Feb 14, 20251,121.051,152.001,068.001,082.951,082.958,766
Feb 13, 20251,163.301,184.451,130.001,144.451,144.454,692
Feb 12, 20251,135.701,174.951,093.251,163.301,163.3017,667
Feb 11, 20251,207.001,207.001,112.401,126.601,126.602,498
Feb 10, 20251,212.301,235.001,179.551,183.301,183.304,516
Feb 7, 20251,287.951,287.951,212.251,220.451,220.455,253
Feb 6, 20251,243.001,254.351,230.001,250.901,250.901,251
Feb 5, 20251,220.901,254.351,216.451,242.351,242.353,586
Feb 4, 20251,233.951,259.951,210.051,216.151,216.152,211
Feb 3, 20251,264.951,265.751,204.551,210.601,210.609,214
Feb 1, 20251,233.901,324.901,219.551,265.751,265.7517,021
Jan 31, 20251,204.951,231.901,156.351,209.701,209.703,844
Jan 30, 20251,216.751,222.751,153.051,162.301,162.305,931
Jan 29, 20251,144.751,205.001,144.751,181.301,181.303,988
Jan 28, 20251,112.051,173.001,063.351,122.251,122.253,885
Jan 27, 20251,197.001,198.001,110.001,133.701,133.707,577
Jan 24, 20251,249.001,256.101,190.451,196.751,196.7513,813
Jan 23, 20251,238.851,277.201,226.101,242.301,242.306,131
Jan 22, 20251,278.551,278.551,210.001,233.901,233.908,286
Jan 21, 20251,349.951,349.951,260.151,273.451,273.452,327
Jan 20, 20251,315.101,330.101,306.601,320.251,320.255,332
Jan 17, 20251,346.301,346.301,305.201,326.701,326.703,281
Jan 16, 20251,344.001,368.601,325.001,336.201,336.205,053
Jan 15, 20251,364.051,364.051,302.601,307.201,307.205,524
Jan 14, 20251,345.951,351.901,308.051,337.301,337.302,818
Jan 13, 20251,404.701,408.001,309.151,320.601,320.604,428
Jan 10, 20251,500.101,512.101,399.751,404.701,404.7014,932
Jan 9, 20251,506.501,608.001,491.301,503.901,503.9017,406
Jan 8, 20251,490.201,501.001,474.051,491.601,491.603,906
Jan 7, 20251,326.051,511.901,326.051,503.051,503.054,553
Jan 6, 20251,554.501,591.301,464.151,475.301,475.3025,473
Jan 3, 20251,596.051,614.551,543.351,553.351,553.3521,137
Jan 2, 20251,471.651,614.401,448.701,598.301,598.3042,000
Jan 1, 20251,418.001,477.001,401.951,442.751,442.759,090
Dec 31, 20241,348.951,382.001,320.001,374.451,374.452,295
Dec 30, 20241,355.501,367.901,332.701,335.451,335.453,390
Dec 27, 20241,359.951,364.751,340.951,354.801,354.802,145
Dec 26, 20241,315.051,360.001,315.051,355.901,355.904,688
Dec 24, 20241,397.951,397.951,345.001,366.151,366.155,401
Dec 23, 20241,414.051,431.601,364.051,373.401,373.401,649
Dec 20, 20241,489.901,489.901,389.351,394.051,394.059,840
Dec 19, 20241,426.351,505.851,423.351,461.051,461.059,514
Dec 18, 20241,529.751,529.751,482.001,486.701,486.702,842
Dec 17, 20241,473.251,532.601,458.951,502.151,502.1511,293
Dec 16, 20241,469.751,483.901,448.551,473.201,473.206,083
Dec 13, 20241,438.301,453.701,412.851,450.101,450.104,859
Dec 12, 20241,456.301,494.901,437.451,452.201,452.205,336
Dec 11, 20241,464.951,526.651,464.951,485.101,485.103,828
Dec 10, 20241,487.001,489.151,453.051,468.001,468.008,576
Dec 9, 20241,547.001,547.001,477.401,485.551,485.552,131
Dec 6, 20241,490.451,509.901,473.951,502.601,502.6010,434
Dec 5, 20241,535.701,535.701,474.251,484.001,484.008,767
Dec 4, 20241,510.051,540.001,478.751,505.701,505.707,144
Dec 3, 20241,464.651,495.751,449.401,478.951,478.9516,865
Dec 2, 20241,365.001,512.501,359.001,446.851,446.8523,233
Nov 29, 20241,369.951,369.951,330.001,335.351,335.351,287
Nov 28, 20241,345.351,371.001,338.351,360.751,360.754,253
Nov 27, 20241,371.951,385.001,335.251,351.301,351.304,579
Nov 26, 20241,301.951,370.851,288.151,356.401,356.405,167
Nov 25, 20241,270.001,300.001,270.001,289.251,289.251,790
Nov 22, 20241,273.101,295.501,256.001,263.251,263.255,049
Nov 21, 20241,300.001,300.001,255.651,272.651,272.653,125
Nov 19, 20241,252.051,329.001,252.051,300.451,300.457,254
Nov 18, 20241,260.401,304.001,250.001,276.401,276.404,753
Nov 14, 20241,287.251,315.001,276.801,293.551,293.553,288
Nov 13, 20241,307.001,343.351,277.001,287.301,287.309,233
Nov 12, 20241,327.451,427.151,326.351,338.951,338.9517,955
Nov 11, 20241,376.851,388.001,315.001,327.401,327.4013,040
Nov 8, 20241,320.951,340.201,287.001,310.751,310.753,536
Nov 7, 20241,362.201,364.951,315.001,321.951,321.952,483
Nov 6, 20241,313.951,350.001,293.351,339.551,339.555,893
Nov 4, 20241,312.001,312.001,239.251,254.401,254.401,931
Nov 1, 20241,272.601,319.001,272.601,296.301,296.303,025
Oct 31, 20241,293.851,321.051,257.601,272.601,272.604,715
Oct 29, 20241,213.801,217.701,185.101,192.701,192.702,249
Oct 28, 20241,214.951,236.251,170.151,210.101,210.107,225
Oct 25, 20241,200.001,225.651,156.951,187.451,187.4510,734
Oct 24, 20241,239.001,245.801,204.001,213.451,213.453,566
Oct 23, 20241,248.601,258.501,203.001,233.201,233.201,718
Oct 22, 20241,275.201,275.201,212.201,224.101,224.104,465
Oct 21, 20241,376.451,376.451,264.251,267.801,267.807,545
Oct 18, 20241,320.001,333.801,282.251,317.201,317.204,417
Oct 17, 20241,375.001,379.001,321.151,338.351,338.353,366
Oct 16, 20241,370.001,425.501,349.501,366.001,366.005,511
Oct 15, 20241,398.001,398.001,352.001,374.251,374.253,714
Oct 14, 20241,432.001,432.001,365.001,384.051,384.051,846
Oct 11, 20241,380.001,416.801,380.001,405.251,405.252,841
Oct 10, 20241,415.001,437.251,392.051,405.401,405.404,109
Oct 9, 20241,376.001,422.601,369.101,395.601,395.607,259
Oct 8, 20241,272.051,365.001,270.001,358.001,358.009,520
Oct 7, 20241,312.051,366.151,288.001,311.101,311.109,713
Oct 4, 20241,372.001,390.501,329.251,342.551,342.552,451
Oct 3, 20241,376.051,387.451,344.951,350.601,350.602,559
Oct 1, 20241,390.001,409.951,375.001,383.451,383.451,198
Sep 30, 20241,404.001,415.951,386.101,390.001,390.004,903
Sep 27, 20241,380.301,470.001,380.301,421.801,421.804,966
Sep 26, 20241,401.001,401.001,377.001,380.901,380.903,225
Sep 25, 20241,406.201,421.001,385.351,396.301,396.301,905
Sep 24, 20241,431.951,431.951,396.551,399.651,399.653,516
Sep 23, 20241,432.201,463.901,426.801,431.951,431.954,117
Sep 20, 20241,435.051,459.951,413.701,448.601,448.605,442
Sep 19, 20241,445.001,468.851,410.001,424.551,424.5510,883
Sep 18, 20241,447.001,493.951,406.801,438.401,438.4012,563
Sep 17, 20241,463.951,468.001,426.651,435.901,435.904,388
Sep 16, 20241,494.051,496.751,442.001,452.501,452.502,543
Sep 13, 20241,457.901,500.201,441.901,482.751,482.754,839
Sep 12, 20241,485.651,485.651,430.001,440.501,440.5011,441
Sep 11, 20241,506.001,506.001,445.001,456.501,456.502,757
Sep 10, 20241,534.001,534.001,482.051,490.851,490.853,551
Sep 9, 20241,528.001,528.001,476.051,500.001,500.0014,002
Sep 6, 20241,515.651,551.651,502.551,522.351,522.3512,515
Sep 5, 20241,492.051,587.001,492.051,515.651,515.656,648
Sep 4, 20241,527.651,527.651,473.051,504.851,504.854,402
Sep 3, 20241,569.501,569.501,510.801,519.551,519.558,390
Sep 2, 20241,527.251,589.951,495.001,512.751,512.7518,626
Aug 30, 20241,554.201,554.201,508.001,526.901,526.904,394
Aug 29, 20241,595.801,595.801,506.051,523.701,523.7012,299
Aug 28, 20241,626.701,629.551,555.651,571.551,571.5511,021
Aug 26, 20241,575.051,730.001,570.901,594.401,594.4028,886
Aug 23, 2024 0.5 Dividend
Aug 23, 20241,559.001,565.601,522.551,540.901,540.907,411
Aug 22, 20241,590.251,590.251,544.001,560.551,560.0513,277
Aug 21, 20241,560.001,565.501,485.001,559.051,558.5512,739
Aug 20, 20241,612.051,612.051,525.001,541.051,540.5611,322
Aug 19, 20241,415.051,659.001,415.051,571.201,570.7077,492
Aug 16, 20241,450.001,487.851,402.401,408.201,407.7515,958
Aug 14, 20241,463.051,475.851,382.601,416.801,416.3513,323
Aug 13, 20241,380.001,505.001,369.851,432.851,432.3970,948
Aug 12, 20241,285.301,306.201,259.301,267.651,267.244,143
Aug 9, 20241,291.251,291.251,255.701,279.901,279.491,864
Aug 8, 20241,249.001,257.701,226.001,248.851,248.453,272
Aug 7, 20241,226.001,261.101,212.051,249.001,248.602,697
Aug 6, 20241,236.801,276.901,193.051,206.101,205.7111,696
Aug 5, 20241,298.001,298.001,204.901,231.451,231.066,260
Aug 2, 20241,346.001,346.001,307.201,324.501,324.086,576
Aug 1, 20241,321.001,410.001,314.201,373.651,373.216,428
Jul 31, 20241,310.501,317.251,304.001,309.451,309.034,748
Jul 30, 20241,326.801,350.001,305.501,310.501,310.084,853
Jul 29, 20241,377.851,377.851,305.001,309.251,308.835,918
Jul 26, 20241,272.051,408.001,272.051,342.651,342.2215,175
Jul 25, 20241,353.201,353.201,271.951,281.401,280.996,490
Jul 24, 20241,245.051,337.001,245.001,314.251,313.836,328
Jul 23, 20241,258.051,273.051,180.801,257.401,257.002,617
Jul 22, 20241,270.001,281.651,242.551,271.701,271.296,705
Jul 19, 20241,289.701,298.751,263.601,276.301,275.892,347
Jul 18, 20241,300.051,305.051,263.301,280.701,280.292,178
Jul 16, 20241,321.101,337.701,302.301,311.901,311.481,191
Jul 15, 20241,359.001,359.001,320.001,330.301,329.873,989
Jul 12, 20241,373.201,375.001,321.001,329.301,328.877,633
Jul 11, 20241,301.101,368.101,289.001,347.651,347.229,396
Jul 10, 20241,366.301,368.901,258.651,299.351,298.9322,134
Jul 9, 20241,366.051,400.001,332.201,348.551,348.1228,739
Jul 8, 20241,233.701,330.451,178.501,326.201,325.7839,879
Jul 5, 20241,279.551,279.551,200.001,209.501,209.113,920
Jul 4, 20241,279.851,281.801,238.851,249.301,248.904,946
Jul 3, 20241,275.051,280.001,242.001,246.001,245.6026,154
Jul 2, 20241,150.351,244.601,150.351,199.501,199.1215,278
Jul 1, 20241,126.301,160.001,126.301,146.351,145.981,977
Jun 28, 20241,158.751,159.401,124.651,131.001,130.645,180
Jun 27, 20241,150.551,160.001,120.001,131.501,131.144,112
Jun 26, 20241,173.001,173.001,130.001,148.701,148.334,957
Jun 25, 20241,197.901,197.901,145.651,151.251,150.883,718
Jun 24, 20241,110.101,227.101,097.501,159.401,159.0347,607
Jun 21, 20241,134.951,135.001,102.701,115.551,115.198,361
Jun 20, 20241,166.001,166.001,110.001,123.251,122.895,697
Jun 19, 20241,151.801,172.101,131.001,141.201,140.832,751
Jun 18, 20241,152.001,187.501,142.001,151.851,151.4813,229
Jun 14, 20241,204.951,205.451,177.451,187.501,187.1210,181
Jun 13, 20241,206.001,214.651,181.001,198.501,198.126,800
Jun 12, 20241,190.001,220.001,187.201,193.401,193.027,611
Jun 11, 20241,180.001,199.301,176.101,182.851,182.475,062
Jun 10, 20241,200.001,250.001,185.001,193.751,193.379,878
Jun 7, 20241,171.951,200.001,149.751,185.601,185.226,615
Jun 6, 20241,149.701,185.601,149.701,160.051,159.685,736
Jun 5, 20241,100.001,146.751,053.301,112.101,111.7411,709
Jun 4, 20241,158.001,158.051,058.201,078.751,078.4018,848
Jun 3, 20241,246.251,255.901,141.001,175.751,175.377,973
May 31, 20241,240.501,250.001,145.001,192.551,192.176,502
May 30, 20241,248.051,265.901,201.001,226.551,226.165,992
May 29, 20241,200.051,259.951,200.051,236.701,236.305,589
May 28, 20241,268.951,268.951,199.851,203.151,202.768,516
May 27, 20241,216.651,271.901,216.651,249.701,249.307,672
May 24, 20241,307.151,328.551,226.251,238.701,238.3014,285
May 23, 20241,401.151,411.651,302.951,307.201,306.789,344
May 22, 20241,200.051,332.801,200.051,332.701,332.2718,591
May 21, 20241,244.051,246.001,208.001,211.651,211.268,713

Related Tickers

CIGNITITEC.NS Cigniti Technologies Limited
1,530.90
-1.91%
 
TATATECH.BO Tata Technologies Limited
759.85
+1.16%
 
TECHM.BO Tech Mahindra Limited
1,596.75
-1.20%
 
COFORGE.BO Coforge Limited
8,274.70
-1.77%
 
WIPRO.BO Wipro Limited
251.70
-1.02%
 
ZENSARTECH.NS Zensar Technologies Limited
787.30
-1.43%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
612.40
+1.29%
 
TCS.BO Tata Consultancy Services Limited
3,519.20
-1.23%
 
PERSISTENT.NS Persistent Systems Limited
5,669.50
-0.52%
 
IBM International Business Machines Corporation
268.41
+0.62%