Dynacons Systems & Solutions Limited (BOM:532365)
India
· Delayed Price · Currency is INR 1,052.60
-5.00 (-0.47%)
At close: Apr 28, 2026
BOM:532365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,060.00 | 1,085.95 | 1,048.70 | 1,052.60 | 1,052.60 | -0.47% | 1,266 |
| Apr 27, 2026 | 1,048.45 | 1,064.85 | 1,035.05 | 1,057.60 | 1,057.60 | 2.10% | 1,535 |
| Apr 24, 2026 | 1,048.40 | 1,048.40 | 1,012.85 | 1,035.85 | 1,035.85 | -1.48% | 1,347 |
| Apr 23, 2026 | 1,071.00 | 1,071.00 | 1,038.75 | 1,051.45 | 1,051.45 | 0.14% | 1,416 |
| Apr 22, 2026 | 1,043.80 | 1,058.70 | 1,033.55 | 1,050.00 | 1,050.00 | 0.86% | 724 |
| Apr 21, 2026 | 1,035.95 | 1,060.00 | 1,035.95 | 1,041.05 | 1,041.05 | -0.44% | 1,119 |
| Apr 20, 2026 | 1,054.15 | 1,066.80 | 1,039.95 | 1,045.65 | 1,045.65 | -1.16% | 1,635 |
| Apr 17, 2026 | 1,061.25 | 1,061.25 | 1,034.95 | 1,057.90 | 1,057.90 | 0.79% | 1,772 |
| Apr 16, 2026 | 1,050.00 | 1,059.35 | 1,032.00 | 1,049.65 | 1,049.65 | 0.10% | 4,589 |
| Apr 15, 2026 | 1,108.85 | 1,108.85 | 1,044.50 | 1,048.60 | 1,048.60 | -1.30% | 3,833 |
| Apr 13, 2026 | 1,035.20 | 1,078.80 | 1,008.95 | 1,062.45 | 1,062.45 | 0.79% | 4,405 |
| Apr 10, 2026 | 985.20 | 1,063.30 | 985.20 | 1,054.10 | 1,054.10 | 6.32% | 6,737 |
| Apr 9, 2026 | 992.75 | 1,033.20 | 981.50 | 991.45 | 991.45 | -1.62% | 5,409 |
| Apr 8, 2026 | 954.00 | 1,018.95 | 938.15 | 1,007.80 | 1,007.80 | 10.13% | 6,985 |
| Apr 7, 2026 | 900.00 | 945.00 | 878.60 | 915.10 | 915.10 | 3.81% | 3,557 |
| Apr 6, 2026 | 897.50 | 897.50 | 861.10 | 881.55 | 881.55 | 0.24% | 1,230 |
| Apr 2, 2026 | 848.75 | 893.50 | 834.00 | 879.40 | 879.40 | 1.69% | 2,057 |
| Apr 1, 2026 | 786.20 | 875.15 | 786.20 | 864.75 | 864.75 | 10.04% | 4,759 |
| Mar 30, 2026 | 855.70 | 859.95 | 781.50 | 785.85 | 785.85 | -8.16% | 6,402 |
| Mar 27, 2026 | 880.85 | 884.50 | 853.65 | 855.70 | 855.70 | -3.06% | 3,030 |
| Mar 25, 2026 | 884.95 | 906.35 | 880.50 | 882.75 | 882.75 | -0.11% | 2,117 |
| Mar 24, 2026 | 894.35 | 909.30 | 871.35 | 883.75 | 883.75 | 1.17% | 3,300 |
| Mar 23, 2026 | 890.10 | 890.10 | 868.00 | 873.55 | 873.55 | -2.74% | 1,287 |
| Mar 20, 2026 | 878.00 | 924.75 | 878.00 | 898.15 | 898.15 | 1.38% | 1,172 |
| Mar 19, 2026 | 895.00 | 901.75 | 885.70 | 885.95 | 885.95 | -2.70% | 1,157 |
| Mar 18, 2026 | 893.00 | 914.95 | 891.80 | 910.50 | 910.50 | 3.47% | 1,391 |
| Mar 17, 2026 | 885.95 | 900.00 | 878.00 | 880.00 | 880.00 | 0.42% | 1,124 |
| Mar 16, 2026 | 875.50 | 896.85 | 859.95 | 876.30 | 876.30 | -2.41% | 4,538 |
| Mar 13, 2026 | 900.70 | 906.85 | 891.00 | 897.90 | 897.90 | -1.34% | 1,917 |
| Mar 12, 2026 | 910.90 | 937.65 | 892.25 | 910.05 | 910.05 | 0.07% | 821 |
| Mar 11, 2026 | 943.25 | 943.25 | 905.00 | 909.45 | 909.45 | -0.71% | 1,801 |
| Mar 10, 2026 | 921.00 | 921.85 | 892.85 | 915.95 | 915.95 | 2.64% | 4,708 |
| 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 |