DSSL Historical Share Price Data

Dynacons Systems & Solutions Ltd Share Price

DSSL

Dynacons Systems Solutions Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	820	825	780	801.8	3456	13949247.55	6682	45.00	-18.20
21-Mar-2024	804.8	824.55	800	809.3	4478	16690102.9	8930	24.55	4.50
22-Mar-2024	809.8	809.9	790.1	800.45	2262	13179434.05	9213	19.80	-9.35
26-Mar-2024	800.45	815	778.1	784.4	4309	19194805.9	9208	36.90	-16.05
27-Mar-2024	801	941.25	800	937.1	38408	855834122.8	133345	141.25	136.10
28-Mar-2024	929	1087	910.05	1027.8	74665	1962368589.3	136078	176.95	98.80
01-Apr-2024	1032	1066.85	993.5	1051.75	35173	480429793.4	46583	73.35	19.75
02-Apr-2024	1069.4	1069.45	1013.9	1030.75	4052	75319588.2	25567	55.55	-38.65
03-Apr-2024	1059.85	1061.05	1021.25	1054.8	3269	60935720.45	25860	39.80	-5.05
04-Apr-2024	1063.15	1078	1025.95	1039	2806	43972500.95	16798	52.05	-24.15
05-Apr-2024	1047.85	1047.85	1014	1026.9	2245	27203361.9	13973	33.85	-20.95
08-Apr-2024	1029.95	1032	970	984.65	5170	54037836	30840	62.00	-45.30
09-Apr-2024	984.95	1065	973.35	988.75	7021	73196394.25	22399	91.65	3.80
10-Apr-2024	1003.75	1022	985.1	997.75	6025	39966777.85	11011	36.90	-6.00
12-Apr-2024	1009.95	1009.95	972.25	980.85	4713	31422030.85	14730	37.70	-29.10
15-Apr-2024	935	970	923.85	943.3	7633	46419843.9	49104	46.15	8.30
16-Apr-2024	930.05	1131.95	925.35	1131.95	48849	642778570.9	130715	206.60	201.90
18-Apr-2024	1264	1310.95	1210.1	1248.65	79351	1529288333.5	132975	100.85	-15.35
19-Apr-2024	1242.05	1468.8	1191.5	1440.95	90357	1468266106.9	116380	277.30	198.90

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.