Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dynacons Systems & Solutions Ltd. (DSSL) Historical Prices

IN:DSSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026967.60967.60943.00949.70949.70-1.84%1,1950.49
Oct 29, 2026969.60973.25962.20967.50967.50+0.30%4650.19
Oct 28, 20261,000.001,000.00957.60964.60964.60-1.66%1,4740.60
Oct 27, 20261,047.001,047.00967.65980.90980.90+2.35%2,3860.96
Oct 26, 2026931.05984.00931.05958.35958.35-1.43%2,2840.85
Oct 23, 20261,018.001,018.00956.35972.30972.30-4.92%2,6330.98
Oct 22, 2026955.601,031.35955.601,022.651,022.65+6.55%3,0021.12
Oct 21, 20261,014.001,024.45950.00959.80959.80-3.50%3,8211.42
Oct 20, 2026994.601,076.95992.10994.60994.60+0.00%00.00
Oct 19, 20261,055.001,076.95992.10994.60994.60-3.28%2,8491.06
Oct 16, 20261,029.101,056.901,003.401,028.351,028.35+1.67%3,2201.21
Oct 15, 20261,019.051,025.001,005.001,011.451,011.45-0.65%9520.36
Oct 14, 20261,031.901,042.451,014.751,018.101,018.10-1.24%1,5380.57
Oct 13, 20261,003.201,035.20989.701,030.851,030.85+2.81%1,6050.59
Oct 12, 20261,035.001,035.00999.901,002.701,002.70-1.40%2,0390.74
Oct 09, 20261,029.851,041.20995.101,016.901,016.90-1.18%2,7931.02
Oct 08, 20261,045.351,125.001,025.001,029.051,029.05-0.36%13,3435.21
Oct 07, 20261,025.001,060.901,019.801,032.801,032.80+2.21%4,2211.67
Oct 06, 2026969.101,010.45969.101,010.451,010.45+5.00%2,8601.12
Oct 05, 2026967.75981.70953.40962.35962.35+1.52%2,0420.78
Oct 02, 2026947.951,020.00942.40947.95947.95+0.00%00.00
Oct 01, 20261,020.001,020.00942.40947.95947.95-3.77%2,5980.95
Sep 30, 2026995.851,012.75981.15985.05985.05-0.70%2,4420.90
Sep 29, 20261,028.201,028.20985.00991.95991.95-1.81%2,2560.81
Sep 28, 20261,015.001,040.051,006.101,010.251,010.25-1.27%2,8411.00
Sep 25, 20261,003.051,027.351,003.051,023.251,023.25-0.09%1,1750.41
Sep 24, 20261,030.001,043.501,012.051,024.201,024.20-0.56%6000.21
Sep 23, 20261,005.151,037.301,005.151,029.951,029.95+0.70%1,3970.48
Sep 22, 20261,051.401,080.801,021.001,022.751,022.75-0.84%2,9851.02
Sep 21, 20261,013.901,042.001,004.101,031.401,031.40+1.60%1,5230.50
Sep 18, 20261,012.551,030.801,010.001,015.151,015.15+0.60%1,2780.41
Sep 17, 20261,016.001,025.201,002.701,009.101,009.10-0.73%8260.25
Sep 16, 20261,029.451,038.751,009.601,016.501,016.50-2.62%1,7520.49
Sep 15, 20261,078.901,099.751,030.901,043.801,043.80-1.43%2,4590.63
Sep 14, 20261,058.901,070.001,050.701,058.901,058.90+0.00%00.00
Sep 11, 20261,049.951,079.001,013.751,058.901,058.90+2.52%2,8520.70
Sep 10, 20261,025.001,040.001,024.001,032.901,032.90+1.38%1,3160.31
Sep 09, 20261,052.001,062.001,014.501,018.801,018.80-4.09%1,9230.44
Sep 08, 20261,072.001,081.501,028.301,062.251,062.25+1.94%2,0960.44
Sep 07, 20261,084.801,095.001,034.051,042.051,042.05-1.19%4,5440.96
Sep 04, 2026971.701,054.60971.701,054.601,054.60+5.00%4,4620.95
Sep 03, 20261,017.001,027.85997.851,004.401,004.40-1.07%1,6200.32
Sep 02, 20261,006.301,040.951,006.301,015.251,015.25-0.46%2,3540.45
Sep 01, 20261,050.351,064.951,016.751,019.951,019.95-2.13%3,0960.56
Aug 31, 20261,062.851,069.401,040.001,042.101,042.10-2.49%1,9780.35
Aug 28, 20261,097.951,102.501,065.451,068.751,068.75-0.29%2,1550.34
Aug 27, 20261,077.251,093.751,069.101,071.901,071.90-0.21%1,5310.23
Aug 26, 20261,094.951,127.001,070.501,074.201,074.20-1.20%1,5310.23
Aug 25, 20261,088.001,093.751,071.201,087.251,087.25+0.28%2,2540.33
Aug 24, 20261,097.101,122.201,077.001,084.251,084.25-1.31%1,6210.23