Dynacons Systems & Solutions Limited (BOM:532365)
India
· Delayed Price · Currency is INR 892.35
+7.55 (0.85%)
At close: Mar 9, 2026
BOM:532365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 898.95 | 970.20 | 860.05 | 892.35 | 892.35 | 0.85% | 6,437 |
| Mar 6, 2026 | 871.75 | 890.60 | 871.75 | 884.80 | 884.80 | 1.08% | 1,259 |
| Mar 5, 2026 | 887.40 | 887.40 | 865.65 | 875.35 | 875.35 | 1.10% | 1,553 |
| Mar 4, 2026 | 870.05 | 892.40 | 861.50 | 865.80 | 865.80 | -3.02% | 2,297 |
| Mar 2, 2026 | 802.10 | 914.25 | 802.10 | 892.80 | 892.80 | -4.13% | 4,609 |
| Feb 27, 2026 | 960.00 | 960.00 | 922.80 | 931.25 | 931.25 | -1.45% | 1,841 |
| Feb 26, 2026 | 921.45 | 955.30 | 910.00 | 944.95 | 944.95 | 2.89% | 6,502 |
| Feb 25, 2026 | 938.35 | 938.35 | 909.90 | 918.40 | 918.40 | -1.56% | 1,404 |
| Feb 24, 2026 | 946.35 | 946.35 | 919.40 | 933.00 | 933.00 | -1.23% | 852 |
| Feb 23, 2026 | 950.00 | 952.80 | 938.75 | 944.65 | 944.65 | -0.06% | 1,283 |
| Feb 20, 2026 | 964.50 | 964.70 | 945.00 | 945.25 | 945.25 | -1.75% | 2,357 |
| Feb 19, 2026 | 1,013.95 | 1,013.95 | 958.55 | 962.05 | 962.05 | -1.60% | 2,247 |
| Feb 18, 2026 | 961.40 | 1,009.00 | 953.70 | 977.65 | 977.65 | 1.54% | 4,002 |
| Feb 17, 2026 | 956.00 | 996.00 | 954.05 | 962.80 | 962.80 | 0.90% | 2,708 |
| Feb 16, 2026 | 968.75 | 969.60 | 944.65 | 954.25 | 954.25 | -0.62% | 2,048 |
| Feb 13, 2026 | 943.60 | 969.55 | 920.00 | 960.20 | 960.20 | 1.43% | 2,080 |
| Feb 12, 2026 | 965.50 | 965.50 | 942.00 | 946.65 | 946.65 | -1.95% | 1,867 |
| Feb 11, 2026 | 987.95 | 987.95 | 954.90 | 965.45 | 965.45 | 0.26% | 946 |
| Feb 10, 2026 | 949.00 | 972.80 | 949.00 | 962.95 | 962.95 | 1.14% | 1,162 |
| Feb 9, 2026 | 940.10 | 958.00 | 939.00 | 952.05 | 952.05 | 1.79% | 1,129 |
| Feb 6, 2026 | 967.65 | 967.65 | 930.00 | 935.30 | 935.30 | -3.35% | 1,016 |
| Feb 5, 2026 | 946.60 | 990.00 | 931.55 | 967.70 | 967.70 | 2.11% | 1,762 |
| Feb 4, 2026 | 950.05 | 954.80 | 940.00 | 947.70 | 947.70 | -0.97% | 2,062 |
| Feb 3, 2026 | 998.00 | 998.00 | 945.00 | 956.95 | 956.95 | 2.28% | 2,528 |
| Feb 2, 2026 | 912.75 | 945.90 | 903.50 | 935.60 | 935.60 | 1.43% | 1,245 |
| Feb 1, 2026 | 910.85 | 941.05 | 909.75 | 922.40 | 922.40 | 0.59% | 2,020 |
| Jan 30, 2026 | 907.05 | 923.15 | 903.75 | 916.95 | 916.95 | 0.37% | 1,438 |
| Jan 29, 2026 | 935.35 | 935.35 | 908.00 | 913.55 | 913.55 | -2.79% | 7,869 |
| Jan 28, 2026 | 912.70 | 943.55 | 909.30 | 939.80 | 939.80 | 2.36% | 2,240 |
| Jan 27, 2026 | 968.50 | 968.50 | 907.00 | 918.10 | 918.10 | -1.42% | 3,507 |
| Jan 23, 2026 | 961.00 | 965.65 | 920.80 | 931.30 | 931.30 | -3.05% | 2,321 |
| Jan 22, 2026 | 942.00 | 983.20 | 942.00 | 960.60 | 960.60 | - | 2,707 |
| Jan 21, 2026 | 966.45 | 979.60 | 944.30 | 960.60 | 960.60 | -0.83% | 4,823 |
| Jan 20, 2026 | 995.00 | 1,000.75 | 964.80 | 968.60 | 968.60 | -2.99% | 4,974 |
| Jan 19, 2026 | 1,040.15 | 1,040.15 | 987.00 | 998.45 | 998.45 | -1.16% | 5,028 |
| Jan 16, 2026 | 1,007.00 | 1,028.15 | 1,005.00 | 1,010.20 | 1,010.20 | 0.34% | 6,789 |
| Jan 14, 2026 | 1,034.00 | 1,034.00 | 1,000.50 | 1,006.75 | 1,006.75 | -1.53% | 1,693 |
| Jan 13, 2026 | 1,029.95 | 1,030.75 | 1,011.00 | 1,022.40 | 1,022.40 | 0.66% | 2,888 |
| Jan 12, 2026 | 1,001.70 | 1,033.15 | 996.50 | 1,015.65 | 1,015.65 | -1.40% | 8,594 |
| Jan 9, 2026 | 1,011.00 | 1,048.65 | 1,005.00 | 1,030.05 | 1,030.05 | 1.47% | 9,045 |
| Jan 8, 2026 | 1,040.35 | 1,040.35 | 1,010.70 | 1,015.15 | 1,015.15 | -2.43% | 4,131 |
| Jan 7, 2026 | 986.40 | 1,053.90 | 975.00 | 1,040.40 | 1,040.40 | 8.00% | 34,496 |
| Jan 6, 2026 | 985.95 | 996.95 | 955.80 | 963.35 | 963.35 | -1.22% | 4,047 |
| Jan 5, 2026 | 998.05 | 999.25 | 968.70 | 975.20 | 975.20 | -2.96% | 4,272 |
| Jan 2, 2026 | 1,029.95 | 1,029.95 | 994.40 | 1,004.90 | 1,004.90 | -0.99% | 8,679 |
| Jan 1, 2026 | 1,021.05 | 1,068.00 | 989.25 | 1,014.95 | 1,014.95 | -0.19% | 27,784 |
| Dec 31, 2025 | 962.05 | 1,087.30 | 962.05 | 1,016.85 | 1,016.85 | 11.42% | 235,998 |
| Dec 30, 2025 | 927.45 | 934.40 | 907.50 | 912.65 | 912.65 | -1.71% | 1,828 |
| Dec 29, 2025 | 934.35 | 951.25 | 925.15 | 928.55 | 928.55 | -1.32% | 2,634 |
| Dec 26, 2025 | 953.05 | 959.55 | 935.05 | 940.95 | 940.95 | -1.66% | 1,593 |
| Dec 24, 2025 | 972.95 | 978.95 | 953.00 | 956.80 | 956.80 | -1.54% | 845 |
| Dec 23, 2025 | 977.65 | 985.60 | 969.20 | 971.75 | 971.75 | -0.58% | 1,794 |
| Dec 22, 2025 | 972.05 | 990.00 | 959.50 | 977.45 | 977.45 | 0.81% | 2,244 |
| Dec 19, 2025 | 954.85 | 970.80 | 941.65 | 969.60 | 969.60 | 1.55% | 2,028 |
| Dec 18, 2025 | 984.75 | 984.75 | 937.10 | 954.80 | 954.80 | -1.10% | 3,744 |
| Dec 17, 2025 | 991.05 | 998.00 | 954.20 | 965.40 | 965.40 | -3.08% | 5,089 |
| Dec 16, 2025 | 984.15 | 1,005.00 | 971.00 | 996.05 | 996.05 | 0.32% | 12,366 |
| Dec 15, 2025 | 975.95 | 1,025.60 | 953.85 | 992.90 | 992.90 | 1.50% | 176,052 |
| Dec 12, 2025 | 904.95 | 999.00 | 878.90 | 978.20 | 978.20 | 13.39% | 956,884 |
| Dec 11, 2025 | 864.95 | 874.95 | 858.25 | 862.70 | 862.70 | -0.71% | 1,270 |
| Dec 10, 2025 | 877.00 | 892.05 | 862.20 | 868.85 | 868.85 | -0.28% | 1,179 |
| Dec 9, 2025 | 852.00 | 878.00 | 841.70 | 871.30 | 871.30 | 1.17% | 2,603 |
| Dec 8, 2025 | 892.40 | 898.60 | 852.00 | 861.20 | 861.20 | -3.66% | 3,537 |
| Dec 5, 2025 | 905.05 | 907.45 | 893.35 | 893.95 | 893.95 | -1.20% | 1,212 |
| Dec 4, 2025 | 924.00 | 931.95 | 901.00 | 904.85 | 904.85 | -0.95% | 1,177 |
| Dec 3, 2025 | 908.20 | 923.35 | 899.00 | 913.50 | 913.50 | 1.07% | 1,434 |
| Dec 2, 2025 | 931.80 | 931.80 | 901.00 | 903.80 | 903.80 | -1.23% | 1,392 |
| Dec 1, 2025 | 912.65 | 925.20 | 911.60 | 915.05 | 915.05 | 0.27% | 1,040 |
| Nov 28, 2025 | 923.70 | 937.45 | 907.95 | 912.60 | 912.60 | -1.01% | 1,607 |
| Nov 27, 2025 | 934.00 | 944.80 | 911.20 | 921.90 | 921.90 | -1.44% | 2,093 |
| Nov 26, 2025 | 950.00 | 950.00 | 923.25 | 935.40 | 935.40 | 1.32% | 1,139 |
| Nov 25, 2025 | 933.10 | 950.90 | 920.00 | 923.25 | 923.25 | 0.70% | 1,360 |
| Nov 24, 2025 | 988.00 | 988.00 | 911.90 | 916.80 | 916.80 | -3.62% | 2,247 |
| Nov 21, 2025 | 956.00 | 962.55 | 944.40 | 951.25 | 951.25 | -0.24% | 1,900 |
| Nov 20, 2025 | 971.00 | 976.65 | 952.00 | 953.55 | 953.55 | -1.76% | 1,276 |
| Nov 19, 2025 | 1,005.95 | 1,005.95 | 968.30 | 970.60 | 970.60 | -1.50% | 3,204 |
| Nov 18, 2025 | 1,010.05 | 1,010.05 | 979.00 | 985.40 | 985.40 | -1.33% | 3,087 |
| Nov 17, 2025 | 990.05 | 1,014.95 | 977.35 | 998.70 | 998.70 | 5.49% | 5,888 |
| Nov 14, 2025 | 966.45 | 976.70 | 942.00 | 946.75 | 946.75 | -2.33% | 2,808 |
| Nov 13, 2025 | 925.00 | 993.00 | 921.45 | 969.35 | 969.35 | 5.07% | 7,009 |
| Nov 12, 2025 | 887.60 | 925.60 | 887.60 | 922.60 | 922.60 | 4.30% | 3,141 |
| Nov 11, 2025 | 883.85 | 889.35 | 880.00 | 884.55 | 884.55 | 0.33% | 798 |
| Nov 10, 2025 | 873.15 | 927.90 | 871.70 | 881.60 | 881.60 | 0.75% | 2,284 |
| Nov 7, 2025 | 881.15 | 886.25 | 870.20 | 875.05 | 875.05 | -1.57% | 1,247 |
| Nov 6, 2025 | 927.00 | 927.00 | 883.30 | 889.00 | 889.00 | -2.50% | 2,007 |
| Nov 4, 2025 | 920.45 | 920.45 | 910.05 | 911.80 | 911.80 | -0.25% | 519 |
| Nov 3, 2025 | 920.20 | 926.50 | 911.80 | 914.05 | 914.05 | -0.67% | 824 |
| Oct 31, 2025 | 927.10 | 927.10 | 917.45 | 920.20 | 920.20 | -0.24% | 435 |
| Oct 30, 2025 | 935.80 | 936.25 | 922.00 | 922.40 | 922.40 | -1.23% | 700 |
| Oct 29, 2025 | 926.05 | 941.85 | 919.15 | 933.90 | 933.90 | 0.87% | 1,131 |
| Oct 28, 2025 | 936.95 | 938.30 | 921.40 | 925.80 | 925.80 | 0.09% | 1,224 |
| Oct 27, 2025 | 920.00 | 929.70 | 916.50 | 924.95 | 924.95 | 0.17% | 1,147 |
| Oct 24, 2025 | 941.95 | 941.95 | 917.70 | 923.40 | 923.40 | -1.25% | 564 |
| Oct 23, 2025 | 944.00 | 950.00 | 931.10 | 935.05 | 935.05 | -0.19% | 2,709 |
| Oct 21, 2025 | 925.35 | 940.95 | 925.30 | 936.85 | 936.85 | 1.91% | 1,027 |
| Oct 20, 2025 | 923.25 | 930.65 | 907.25 | 919.30 | 919.30 | 0.09% | 3,209 |
| Oct 17, 2025 | 936.55 | 940.70 | 915.55 | 918.45 | 918.45 | -2.25% | 1,293 |
| Oct 16, 2025 | 930.35 | 942.70 | 930.05 | 939.60 | 939.60 | 0.68% | 1,320 |
| Oct 15, 2025 | 921.25 | 953.80 | 920.00 | 933.30 | 933.30 | 1.46% | 2,303 |
| Oct 14, 2025 | 939.80 | 943.80 | 914.90 | 919.85 | 919.85 | -2.12% | 1,528 |