Dynacons Systems and Solutions share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Dynacons Systems and Solutions		MCap (aprox) 1640.3 Crores	Symbol : DSSL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.5%	-6.0%	22.3%		48.4%	18.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	1281.8	-2.3	138.43k	-0.2%
12-06-26	Fri	1284.1	-23.2	123.35k	-1.8%	Data Update : 7 PM
11-06-26	Thu	1307.3	-67.4	179.28k	-4.9%	15-06-26 : 1281.8
10-06-26	Wed	1374.7	65.4	98.94k	5.0%
09-06-26	Tue	1309.3	62.3	39.55k	5.0%	Compared to  :  04-06-26 1356.5
08-06-26	Mon	1247	-41.7	324.88k	-3.2%
05-06-26	Fri	1288.7	-67.8	221.26k	-5.0%	7 Days %
04-06-26	Thu	1356.5	-71.3	336.23k	-5.0%	-5.5%
03-06-26	Wed	1427.8	-75.1	86.27k	-5.0%
02-06-26	Tue	1502.9	-68.5	382.96k	-4.4%	Compared to  :  15-05-26 1362.9
01-06-26	Mon	1571.4	-174.5	186.58k	-10.0%
29-05-26	Fri	1745.9	-57.9	291.14k	-3.2%	1 Month %
27-05-26	Wed	1803.8	72.3	251.58k	4.2%	-6.0%
26-05-26	Tue	1731.5	-163.6	368.59k	-8.6%	.
25-05-26	Mon	1895.1	160.7	533.09k	9.3%	Compared to  :  15-04-26 1047.8
22-05-26	Fri	1734.4	93.8	395.78k	5.7%
21-05-26	Thu	1640.6	151.2	795.5k	10.2%	2 Months %
20-05-26	Wed	1489.4	-58.4	206.25k	-3.8%	22.3%
19-05-26	Tue	1547.8	165	471.31k	11.9%
18-05-26	Mon	1382.8	19.9	69.95k	1.5%	Compared to  :  16-03-26
15-05-26	Fri	1362.9	-4.8	121.71k	-0.4%
14-05-26	Thu	1367.7	-11.7	53.53k	-0.8%	3 Months %
13-05-26	Wed	1379.4	25.3	92.42k	1.9%
12-05-26	Tue	1354.1	-73.7	190.63k	-5.2%
11-05-26	Mon	1427.8	123	480.44k	9.4%	Compared to  :  15-12-25 863.6
08-05-26	Fri	1304.8	-60.1	108.38k	-4.4%
07-05-26	Thu	1364.9	2	208.89k	0.1%	6 Months %
06-05-26	Wed	1362.9	112.5	638.16k	9.0%	48.4%
05-05-26	Tue	1250.4	134.9	1.63m	12.1%
04-05-26	Mon	1115.5	27.25	69.43k	2.5%	Compared to  :  16-06-25 1078.7
30-04-26	Thu	1088.25	36.1	108.21k	3.4%
29-04-26	Wed	1052.15	-4.35	22.94k	-0.4%	1 year %
28-04-26	Tue	1056.5	-2.55	35.97k	-0.2%	18.8%
27-04-26	Mon	1059.05	22.1	30.75k	2.1%
24-04-26	Fri	1036.95	-15.9	29.87k	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	1052.85	0.2	30.28k	0.0%
22-04-26	Wed	1052.65	11.3	25.45k	1.1%
21-04-26	Tue	1041.35	-4.75	26.74k	-0.5%
20-04-26	Mon	1046.1	-11.05	27.31k	-1.0%
17-04-26	Fri	1057.15	3.1	23.08k	0.3%
16-04-26	Thu	1054.05	6.25	44.57k	0.6%
15-04-26	Wed	1047.8	-17.45	55.64k	-1.6%
13-04-26	Mon	1065.25	10.05	84.66k	1.0%
10-04-26	Fri	1055.2	69.05	130.03k	7.0%
09-04-26	Thu	986.15	-18.4	73.21k	-1.8%
08-04-26	Wed	1004.55	86.45	141.87k	9.4%
07-04-26	Tue	918.1	34.4	64.49k	3.9%
06-04-26	Mon	883.7	3.8	17.08k	0.4%
02-04-26	Thu	879.9	15.5	26.02k	1.8%
01-04-26	Wed	864.4	79.55	47.17k	10.1%
30-03-26	Mon	784.85	-70.85	78.18k	-8.3%
27-03-26	Fri	855.7	-30	37.59k	-3.4%
25-03-26	Wed	885.7	-0.9	23.9k	-0.1%
24-03-26	Tue	886.6	14.85	26.66k	1.7%
23-03-26	Mon	871.75	-25.85	27.86k	-2.9%
20-03-26	Fri	897.6	11.55	22.29k	1.3%
19-03-26	Thu	886.05	-61.85	10.85k	-2.6%
18-03-26	Wed	947.9	32.4	58.12k	3.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	915.5	-15.8	24.92k	-1.7%
26-02-26	Thu	931.3	-15.1	20.72k	-1.6%
25-02-26	Wed	946.4	-0.05	22.59k	0.0%
24-02-26	Tue	946.45	-17.65	26.64k	-1.8%
23-02-26	Mon	964.1	-14.55	35.89k	-1.5%
20-02-26	Fri	978.65	15.15	87.9k	1.6%
19-02-26	Thu	963.5	7.7	45.47k	0.8%
18-02-26	Wed	955.8	-8.3	30.46k	-0.9%
17-02-26	Tue	964.1	16.2	38.28k	1.7%
16-02-26	Mon	947.9	-18.45	21.76k	-1.9%
13-02-26	Fri	966.35	2.4	18.25k	0.2%
12-02-26	Thu	963.95	13.8	16.45k	1.5%
11-02-26	Wed	950.15	10.95	16.19k	1.2%
10-02-26	Tue	939.2	-26.25	28.81k	-2.7%
09-02-26	Mon	965.45	18.35	43.92k	1.9%
06-02-26	Fri	947.1	-14.3	19.26k	-1.5%
05-02-26	Thu	961.4	25.2	26.54k	2.7%
04-02-26	Wed	936.2	8.05	23.36k	0.9%
03-02-26	Tue	928.15	13.05	21.5k	1.4%
02-02-26	Mon	915.1	2	18.35k	0.2%
01-02-26	Sun	913.1	-25.7	31.4k	-2.7%
30-01-26	Fri	938.8	18.1	30.44k	2.0%
29-01-26	Thu	920.7	-7.3	29.92k	-0.8%
28-01-26	Wed	928	-30.7	30.78k	-3.2%
27-01-26	Tue	958.7	1.1	28.02k	0.1%
23-01-26	Fri	957.6	-10.7	44.07k	-1.1%
22-01-26	Thu	968.3	-30.5	34.95k	-3.1%
21-01-26	Wed	998.8	-12.4	24.84k	-1.2%
20-01-26	Tue	1011.2	3.7	34.17k	0.4%
19-01-26	Mon	1007.5	-11.5	20.65k	-1.1%
16-01-26	Fri	1019	5.1	41.79k	0.5%
14-01-26	Wed	1013.9	-16.5	52.32k	-1.6%
13-01-26	Tue	1030.4	16.6	94.46k	1.6%
12-01-26	Mon	1013.8	-26.4	65.98k	-2.5%
09-01-26	Fri	1040.2	77.9	535.07k	8.1%
08-01-26	Thu	962.3	-12.1	58.58k	-1.2%
07-01-26	Wed	974.4	-30.6	52.98k	-3.0%
06-01-26	Tue	1005	-9.6	95.38k	-0.9%
05-01-26	Mon	1014.6	-3.05	446.13k	-0.3%
02-01-26	Fri	1017.65	105.6	2.88m	11.6%
01-01-26	Thu	912.05	-17	22.09k	-1.8%
31-12-25	Wed	929.05	-10.1	23.79k	-1.1%
30-12-25	Tue	939.15	-17	27.5k	-1.8%
29-12-25	Mon	956.15	-17.05	26.07k	-1.8%
26-12-25	Fri	973.2	-4.3	24.33k	-0.4%
24-12-25	Wed	977.5	10	42.63k	1.0%
23-12-25	Tue	967.5	11.85	29.26k	1.2%
22-12-25	Mon	955.65	-9.45	90.73k	-1.0%
19-12-25	Fri	965.1	-32	85.91k	-3.2%
18-12-25	Thu	997.1	4.2	229.73k	0.4%
17-12-25	Wed	992.9	14.1	2.06m	1.4%
16-12-25	Tue	978.8	115.2	7.91m	13.3%
15-12-25	Mon	863.6	-3.8	12.31k	-0.4%
12-12-25	Fri	867.4	-2.1	14.83k	-0.2%
11-12-25	Thu	869.5	10.3	25k	1.2%
10-12-25	Wed	859.2	-36.7	33.32k	-4.1%
09-12-25	Tue	895.9	-8.15	13.67k	-0.9%
08-12-25	Mon	904.05	-4.4	16.84k	-0.5%
05-12-25	Fri	908.45	5.65	23.77k	0.6%
04-12-25	Thu	902.8	-13.45	9.53k	-1.5%
03-12-25	Wed	916.25	0.85	9.17k	0.1%
02-12-25	Tue	915.4	-5.4	11.76k	-0.6%
01-12-25	Mon	920.8	-15.4	27.93k	-1.6%
28-11-25	Fri	936.2	11.3	10.89k	1.2%
27-11-25	Thu	924.9	7.95	17.28k	0.9%
26-11-25	Wed	916.95	-34.85	15.93k	-3.7%
25-11-25	Tue	951.8	-0.75	19.92k	-0.1%
24-11-25	Mon	952.55	-19.2	18.53k	-2.0%
21-11-25	Fri	971.75	-11.8	15.71k	-1.2%
20-11-25	Thu	983.55	-15.7	28.24k	-1.6%
19-11-25	Wed	999.25	49.15	110.63k	5.2%
18-11-25	Tue	950.1	-18.5	28.01k	-1.9%
17-11-25	Mon	968.6	47.55	103k	5.2%
14-11-25	Fri	921.05	37.5	22.32k	4.2%
13-11-25	Thu	883.55	0.3	13.02k	0.0%
12-11-25	Wed	883.25	8.3	28.57k	0.9%
11-11-25	Tue	874.95	-16.1	17.67k	-1.8%
10-11-25	Mon	891.05	-20.3	17.42k	-2.2%
07-11-25	Fri	911.35	-2.8	11.68k	-0.3%
06-11-25	Thu	914.15	-8.2	14.15k	-0.9%
04-11-25	Tue	922.35	-2.6	10.55k	-0.3%
03-11-25	Mon	924.95	-12.3	13.77k	-1.3%
31-10-25	Fri	937.25	11.3	13.77k	1.2%
30-10-25	Thu	925.95	1.5	12.9k	0.2%
29-10-25	Wed	924.45	2.3	14.83k	0.2%
28-10-25	Tue	922.15	-12.1	20.55k	-1.3%
27-10-25	Mon	934.25	-2	23.01k	-0.2%
24-10-25	Fri	936.25	22.4	10.87k	2.5%
23-10-25	Thu	913.85	-3.65	18.35k	-0.4%
21-10-25	Tue	917.5	-19.25	28.47k	-2.1%
20-10-25	Mon	936.75	0.55	17.41k	0.1%
17-10-25	Fri	936.2	17.35	26.92k	1.9%
16-10-25	Thu	918.85	-21	21.22k	-2.2%
15-10-25	Wed	939.85	-11.25	22.92k	-1.2%
14-10-25	Tue	951.1	2.55	28.74k	0.3%
13-10-25	Mon	948.55	-13.6	28.7k	-1.4%
10-10-25	Fri	962.15	-3.5	55.79k	-0.4%
09-10-25	Thu	965.65	-17.15	111.09k	-1.7%
08-10-25	Wed	982.8	-48.95	104.55k	-4.7%
07-10-25	Tue	1031.75	20.5	710.23k	2.0%
06-10-25	Mon	1011.25	151.3	2.18m	17.6%
03-10-25	Fri	859.95	28.05	40.58k	3.4%
01-10-25	Wed	831.9	-17.25	27.88k	-2.0%
30-09-25	Tue	849.15	-37.1	54.95k	-4.2%
29-09-25	Mon	886.25	-44.5	79.74k	-4.8%
26-09-25	Fri	930.75	-19.2	26.14k	-2.0%
25-09-25	Thu	949.95	-16.25	23.93k	-1.7%
24-09-25	Wed	966.2	-10.9	19.14k	-1.1%
23-09-25	Tue	977.1	-10.45	11.19k	-1.1%
22-09-25	Mon	987.55	1.75	15.13k	0.2%
19-09-25	Fri	985.8	14.75	22.47k	1.5%
18-09-25	Thu	971.05	4.7	10.62k	0.5%
17-09-25	Wed	966.35	1	7.91k	0.1%
16-09-25	Tue	965.35	-3.1	12.24k	-0.3%
15-09-25	Mon	968.45	-6.65	14.53k	-0.7%
12-09-25	Fri	975.1	11.75	15.68k	1.2%
11-09-25	Thu	963.35	-6.7	19.62k	-0.7%
10-09-25	Wed	970.05	-0.6	14.49k	-0.1%
09-09-25	Tue	970.65	-2.5	22.73k	-0.3%
08-09-25	Mon	973.15	-4.2	12.54k	-0.4%
05-09-25	Fri	977.35	8.9	37.33k	0.9%
04-09-25	Thu	968.45	-10.45	21.18k	-1.1%
03-09-25	Wed	978.9	-5.65	21.09k	-0.6%
02-09-25	Tue	984.55	-11.45	10.13k	-1.1%
01-09-25	Mon	996	8.8	15.79k	0.9%
29-08-25	Fri	987.2	-17.65	14.79k	-1.8%
28-08-25	Thu	1004.85	2.95	23.87k	0.3%
26-08-25	Tue	1001.9	15.35	30.08k	1.6%
25-08-25	Mon	986.55	9.75	109.81k	1.0%
22-08-25	Fri	976.8	1.2	43.9k	0.1%
21-08-25	Thu	975.6	7.25	25.42k	0.7%
20-08-25	Wed	968.35	-15.9	31.43k	-1.6%
19-08-25	Tue	984.25	-57.25	53.63k	-5.5%
18-08-25	Mon	1041.5	47.6	33.89k	4.8%
14-08-25	Thu	993.9	2.55	8.73k	0.3%
13-08-25	Wed	991.35	-1.3	14.4k	-0.1%
12-08-25	Tue	992.65	7.05	15.94k	0.7%
11-08-25	Mon	985.6	4.6	14.37k	0.5%
08-08-25	Fri	981	-15.35	12.73k	-1.5%
07-08-25	Thu	996.35	-1.45	9.57k	-0.1%
06-08-25	Wed	997.8	6.4	8.03k	0.6%
05-08-25	Tue	991.4	-8.2	19.23k	-0.8%
04-08-25	Mon	999.6	-26.7	28.99k	-2.6%
01-08-25	Fri	1026.3	33.4	19.39k	3.3%
31-07-25	Thu	1041.6	-15.3	13.98k	-1.5%
30-07-25	Wed	1008.2	-20.2	20.39k	-2.0%
29-07-25	Tue	1028.4	-18.2	17.3k	-1.7%
28-07-25	Mon	1046.6	9	52.2k	0.9%
25-07-25	Fri	1037.6	-1.8	13.74k	-0.2%
24-07-25	Thu	1039.4	1.8	13.82k	0.2%
23-07-25	Wed	1037.6	-10.7	28.05k	-1.0%
22-07-25	Tue	1048.3	-11.5	15.73k	-1.1%
21-07-25	Mon	1059.8	-1.2	14.8k	-0.1%
18-07-25	Fri	1061	-13.2	20.35k	-1.2%
17-07-25	Thu	1074.2	11.9	35.13k	1.1%
16-07-25	Wed	1062.3	4.3	99.78k	0.4%
15-07-25	Tue	1058	-18	27.29k	-1.7%
14-07-25	Mon	1076	17	33.28k	1.6%
11-07-25	Fri	1059	6	15.76k	0.6%
10-07-25	Thu	1053	4.9	21.53k	0.5%
09-07-25	Wed	1048.1	-8.1	16.03k	-0.8%
08-07-25	Tue	1056.2	-1.5	17.71k	-0.1%
07-07-25	Mon	1057.7	-6.1	24.52k	-0.6%
04-07-25	Fri	1063.8	-3.6	19.42k	-0.3%
03-07-25	Thu	1067.4	-14.6	30.21k	-1.3%
02-07-25	Wed	1082	-3.8	27.76k	-0.3%
01-07-25	Tue	1085.8	5	23.43k	0.5%
30-06-25	Mon	1080.8	-4.7	11.92k	-0.4%
27-06-25	Fri	1085.5	16.4	23.75k	1.5%
26-06-25	Thu	1069.1	4	27.76k	0.4%
25-06-25	Wed	1065.1	-13.6	29.17k	-1.3%
24-06-25	Tue	1078.7	4.7	23.72k	0.4%
23-06-25	Mon	1074	-35.9	32.73k	-3.2%
20-06-25	Fri	1109.9	-1.9	34.53k	-0.2%
19-06-25	Thu	1111.8	-25.1	73.81k	-2.2%
18-06-25	Wed	1136.9	81	177.78k	7.7%
17-06-25	Tue	1055.9	-22.8	29.36k	-2.1%
16-06-25	Mon	1078.7	-18.7	46.18k	-1.7%
13-06-25	Fri	1097.4	-4.2	35.28k	-0.4%
12-06-25	Thu	1101.6	-7.8	22.99k	-0.7%
11-06-25	Wed	1109.4	14	30.33k	1.3%