Price Data Selection & Download
Dynacons Systems & Solutions Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5393 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review DSSL earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1924.80
May 25, 2026
NSE Exchange
Share Price All Time Low
₹2.15
March 31, 2014
NSE Exchange
Highest Volume Trading Day
7,909,493
December 12, 2025 • ₹978.80
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
DSSL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1042.40 | ₹1042.40 | ₹1010.50 | ₹1013.40 | 13,842 |
| 2026-09-17 | ₹1015.90 | ₹1036.00 | ₹996.00 | ₹1008.60 | 36,151 |
| 2026-09-16 | ₹1047.50 | ₹1047.50 | ₹1011.60 | ₹1018.80 | 22,429 |
| 2026-09-15 | ₹1075.00 | ₹1104.70 | ₹1027.60 | ₹1034.40 | 38,862 |
| 2026-09-11 | ₹1030.00 | ₹1080.00 | ₹1015.30 | ₹1059.10 | 32,122 |
| 2026-09-10 | ₹1033.60 | ₹1040.80 | ₹1022.00 | ₹1032.20 | 22,889 |
| 2026-09-09 | ₹1061.70 | ₹1062.60 | ₹1018.60 | ₹1022.00 | 25,777 |
| 2026-09-08 | ₹1041.30 | ₹1082.00 | ₹1024.60 | ₹1061.70 | 28,453 |
| 2026-09-07 | ₹1086.90 | ₹1096.90 | ₹1035.00 | ₹1040.40 | 51,125 |
| 2026-09-04 | ₹992.60 | ₹1053.10 | ₹990.00 | ₹1053.10 | 34,708 |
| 2026-09-03 | ₹1016.00 | ₹1027.00 | ₹999.00 | ₹1003.00 | 40,668 |
| 2026-09-02 | ₹1019.30 | ₹1039.60 | ₹1010.00 | ₹1016.00 | 36,263 |
| 2026-09-01 | ₹1065.00 | ₹1065.00 | ₹1018.00 | ₹1020.80 | 28,727 |
| 2026-08-31 | ₹1069.90 | ₹1069.90 | ₹1037.00 | ₹1041.30 | 28,392 |
| 2026-08-28 | ₹1081.50 | ₹1084.10 | ₹1067.00 | ₹1069.90 | 11,157 |
| 2026-08-27 | ₹1073.50 | ₹1094.30 | ₹1069.20 | ₹1078.00 | 18,453 |
| 2026-08-26 | ₹1090.00 | ₹1100.00 | ₹1055.00 | ₹1073.50 | 27,862 |
| 2026-08-25 | ₹1095.00 | ₹1099.30 | ₹1073.20 | ₹1089.20 | 19,640 |
| 2026-08-24 | ₹1098.00 | ₹1119.90 | ₹1070.00 | ₹1080.10 | 30,566 |
| 2026-08-21 | ₹1093.70 | ₹1103.90 | ₹1082.10 | ₹1097.10 | 27,350 |
| 2026-08-20 | ₹1110.10 | ₹1129.40 | ₹1072.90 | ₹1093.70 | 57,055 |
| 2026-08-19 | ₹1184.00 | ₹1184.00 | ₹1100.00 | ₹1116.30 | 37,049 |
| 2026-08-18 | ₹1184.40 | ₹1189.90 | ₹1135.00 | ₹1147.20 | 32,102 |
| 2026-08-17 | ₹1156.10 | ₹1182.20 | ₹1140.00 | ₹1158.10 | 58,682 |
| 2026-08-14 | ₹1199.10 | ₹1230.00 | ₹1196.40 | ₹1196.40 | 54,624 |
| 2026-08-13 | ₹1257.00 | ₹1265.00 | ₹1235.00 | ₹1259.30 | 22,438 |
| 2026-08-12 | ₹1240.20 | ₹1258.30 | ₹1222.80 | ₹1238.90 | 19,100 |
| 2026-08-11 | ₹1263.00 | ₹1269.40 | ₹1235.00 | ₹1239.80 | 13,588 |
| 2026-08-10 | ₹1245.00 | ₹1267.00 | ₹1227.80 | ₹1259.80 | 17,884 |
| 2026-08-07 | ₹1231.00 | ₹1268.90 | ₹1210.00 | ₹1227.70 | 19,991 |
| 2026-08-06 | ₹1264.70 | ₹1265.00 | ₹1226.00 | ₹1239.40 | 13,441 |
| 2026-08-05 | ₹1230.00 | ₹1246.90 | ₹1230.00 | ₹1243.30 | 8,395 |
| 2026-08-04 | ₹1252.00 | ₹1254.60 | ₹1226.00 | ₹1238.60 | 14,794 |
| 2026-08-03 | ₹1241.00 | ₹1280.00 | ₹1226.00 | ₹1253.30 | 38,680 |
| 2026-07-31 | ₹1229.00 | ₹1241.00 | ₹1211.10 | ₹1233.10 | 24,101 |
| 2026-07-30 | ₹1270.00 | ₹1274.80 | ₹1205.10 | ₹1208.00 | 25,922 |
| 2026-07-29 | ₹1248.90 | ₹1255.00 | ₹1216.70 | ₹1241.10 | 91,434 |
| 2026-07-28 | ₹1257.00 | ₹1257.00 | ₹1186.00 | ₹1195.30 | 24,715 |
| 2026-07-27 | ₹1270.90 | ₹1298.80 | ₹1224.10 | ₹1231.60 | 33,482 |
| 2026-07-24 | ₹1170.00 | ₹1240.60 | ₹1160.00 | ₹1240.60 | 34,008 |
| 2026-07-23 | ₹1195.00 | ₹1210.70 | ₹1165.00 | ₹1181.60 | 26,000 |
| 2026-07-22 | ₹1210.20 | ₹1214.30 | ₹1174.40 | ₹1183.40 | 35,576 |
| 2026-07-21 | ₹1219.90 | ₹1219.90 | ₹1182.00 | ₹1214.60 | 24,621 |
| 2026-07-20 | ₹1217.80 | ₹1217.80 | ₹1199.00 | ₹1208.40 | 27,829 |
| 2026-07-17 | ₹1221.00 | ₹1235.00 | ₹1210.00 | ₹1214.80 | 21,636 |
| 2026-07-16 | ₹1258.50 | ₹1272.90 | ₹1203.50 | ₹1210.80 | 56,096 |
| 2026-07-15 | ₹1275.90 | ₹1288.00 | ₹1244.20 | ₹1251.00 | 24,637 |
| 2026-07-14 | ₹1299.00 | ₹1300.00 | ₹1256.00 | ₹1268.30 | 27,900 |
| 2026-07-13 | ₹1305.10 | ₹1329.90 | ₹1275.00 | ₹1287.20 | 44,699 |
| 2026-07-10 | ₹1309.90 | ₹1348.90 | ₹1285.40 | ₹1325.10 | 44,717 |
| 2026-07-09 | ₹1272.70 | ₹1321.00 | ₹1266.30 | ₹1290.30 | 23,063 |
| 2026-07-08 | ₹1311.00 | ₹1331.90 | ₹1261.10 | ₹1266.30 | 67,377 |
| 2026-07-07 | ₹1365.40 | ₹1370.00 | ₹1320.00 | ₹1325.30 | 21,985 |
| 2026-07-06 | ₹1317.90 | ₹1382.70 | ₹1305.00 | ₹1358.10 | 43,731 |
| 2026-07-03 | ₹1351.90 | ₹1365.90 | ₹1307.60 | ₹1316.90 | 36,475 |
| 2026-07-02 | ₹1310.00 | ₹1354.80 | ₹1309.50 | ₹1343.90 | 47,779 |
| 2026-07-01 | ₹1381.30 | ₹1384.50 | ₹1300.00 | ₹1303.00 | 39,517 |
| 2026-06-30 | ₹1330.00 | ₹1386.50 | ₹1330.00 | ₹1363.90 | 37,200 |
| 2026-06-29 | ₹1378.80 | ₹1388.90 | ₹1315.00 | ₹1320.50 | 49,897 |
| 2026-06-25 | ₹1429.20 | ₹1451.20 | ₹1371.20 | ₹1378.80 | 44,726 |
| 2026-06-24 | ₹1399.00 | ₹1444.00 | ₹1351.00 | ₹1418.70 | 83,771 |
| 2026-06-23 | ₹1497.00 | ₹1497.00 | ₹1401.20 | ₹1401.20 | 72,298 |
| 2026-06-22 | ₹1465.00 | ₹1499.50 | ₹1461.80 | ₹1474.90 | 69,938 |
| 2026-06-19 | ₹1420.20 | ₹1491.20 | ₹1411.00 | ₹1449.30 | 206,116 |
| 2026-06-18 | ₹1390.00 | ₹1420.20 | ₹1380.00 | ₹1420.20 | 129,098 |
| 2026-06-17 | ₹1300.00 | ₹1352.60 | ₹1286.10 | ₹1352.60 | 91,411 |
| 2026-06-16 | ₹1289.50 | ₹1314.90 | ₹1280.00 | ₹1288.20 | 51,583 |
| 2026-06-15 | ₹1311.90 | ₹1348.20 | ₹1265.00 | ₹1281.80 | 138,432 |
| 2026-06-12 | ₹1325.10 | ₹1344.80 | ₹1251.00 | ₹1284.10 | 123,353 |
| 2026-06-11 | ₹1380.00 | ₹1382.60 | ₹1306.00 | ₹1307.30 | 179,282 |
| 2026-06-10 | ₹1355.20 | ₹1374.70 | ₹1336.00 | ₹1374.70 | 98,937 |
| 2026-06-09 | ₹1260.00 | ₹1309.30 | ₹1260.00 | ₹1309.30 | 39,546 |
| 2026-06-08 | ₹1243.80 | ₹1331.90 | ₹1226.10 | ₹1247.00 | 324,877 |
| 2026-06-05 | ₹1357.90 | ₹1373.60 | ₹1288.70 | ₹1288.70 | 221,261 |
| 2026-06-04 | ₹1370.10 | ₹1403.40 | ₹1356.50 | ₹1356.50 | 336,228 |
| 2026-06-03 | ₹1503.00 | ₹1517.60 | ₹1427.80 | ₹1427.80 | 86,265 |
| 2026-06-02 | ₹1464.40 | ₹1620.00 | ₹1414.30 | ₹1502.90 | 382,956 |
| 2026-06-01 | ₹1645.00 | ₹1669.70 | ₹1571.40 | ₹1571.40 | 186,583 |
| 2026-05-29 | ₹1824.00 | ₹1827.80 | ₹1671.40 | ₹1745.90 | 291,137 |
| 2026-05-27 | ₹1731.50 | ₹1846.80 | ₹1730.00 | ₹1803.80 | 251,578 |
| 2026-05-26 | ₹1910.00 | ₹1910.00 | ₹1720.00 | ₹1731.50 | 368,586 |
| 2026-05-25 | ₹1792.80 | ₹1924.80 | ₹1766.00 | ₹1895.10 | 533,094 |
| 2026-05-22 | ₹1667.00 | ₹1764.00 | ₹1632.00 | ₹1734.40 | 395,781 |
| 2026-05-21 | ₹1523.80 | ₹1755.00 | ₹1500.00 | ₹1640.60 | 795,498 |
| 2026-05-20 | ₹1556.10 | ₹1589.60 | ₹1473.00 | ₹1489.40 | 206,253 |
| 2026-05-19 | ₹1430.00 | ₹1575.80 | ₹1392.10 | ₹1547.80 | 471,308 |
| 2026-05-18 | ₹1362.00 | ₹1394.60 | ₹1305.30 | ₹1382.80 | 69,952 |
| 2026-05-15 | ₹1414.00 | ₹1429.80 | ₹1325.00 | ₹1362.90 | 121,714 |
| 2026-05-14 | ₹1377.50 | ₹1420.00 | ₹1331.00 | ₹1367.70 | 53,533 |
| 2026-05-13 | ₹1348.90 | ₹1398.40 | ₹1318.10 | ₹1379.40 | 92,421 |
| 2026-05-12 | ₹1430.00 | ₹1443.90 | ₹1336.10 | ₹1354.10 | 190,628 |
| 2026-05-11 | ₹1311.00 | ₹1445.00 | ₹1304.80 | ₹1427.80 | 480,438 |
| 2026-05-08 | ₹1358.20 | ₹1379.50 | ₹1289.50 | ₹1304.80 | 108,376 |
| 2026-05-07 | ₹1369.00 | ₹1407.70 | ₹1355.00 | ₹1364.90 | 208,886 |
| 2026-05-06 | ₹1284.00 | ₹1381.00 | ₹1251.90 | ₹1362.90 | 638,163 |
| 2026-05-05 | ₹1215.00 | ₹1338.60 | ₹1215.00 | ₹1250.40 | 1,625,211 |
| 2026-05-04 | ₹1093.60 | ₹1144.60 | ₹1093.60 | ₹1115.50 | 69,425 |
| 2026-04-30 | ₹1052.20 | ₹1120.95 | ₹1036.00 | ₹1088.25 | 108,210 |
| 2026-04-29 | ₹1060.00 | ₹1079.00 | ₹1044.00 | ₹1052.15 | 22,937 |
| 2026-04-28 | ₹1069.65 | ₹1089.50 | ₹1050.00 | ₹1056.50 | 35,967 |
| 2026-04-27 | ₹1036.95 | ₹1069.00 | ₹1035.00 | ₹1059.05 | 30,747 |
| 2026-04-24 | ₹1060.00 | ₹1060.00 | ₹1014.00 | ₹1036.95 | 29,868 |
| 2026-04-23 | ₹1063.20 | ₹1063.20 | ₹1037.00 | ₹1052.85 | 30,284 |
| 2026-04-22 | ₹1041.35 | ₹1059.00 | ₹1030.00 | ₹1052.65 | 25,445 |
| 2026-04-21 | ₹1046.10 | ₹1060.90 | ₹1037.00 | ₹1041.35 | 26,738 |
| 2026-04-20 | ₹1057.95 | ₹1071.95 | ₹1037.10 | ₹1046.10 | 27,307 |
| 2026-04-17 | ₹1062.55 | ₹1062.55 | ₹1033.85 | ₹1057.15 | 23,076 |
| 2026-04-16 | ₹1050.00 | ₹1069.90 | ₹1030.00 | ₹1054.05 | 44,567 |
| 2026-04-15 | ₹1096.00 | ₹1096.95 | ₹1042.15 | ₹1047.80 | 55,644 |
| 2026-04-13 | ₹1022.00 | ₹1079.85 | ₹1008.90 | ₹1065.25 | 84,660 |
| 2026-04-10 | ₹984.70 | ₹1068.00 | ₹976.15 | ₹1055.20 | 130,030 |
| 2026-04-09 | ₹987.55 | ₹1032.00 | ₹970.05 | ₹986.15 | 73,213 |
| 2026-04-08 | ₹947.05 | ₹1019.00 | ₹937.35 | ₹1004.55 | 141,867 |
| 2026-04-07 | ₹895.40 | ₹945.00 | ₹880.15 | ₹918.10 | 64,494 |
| 2026-04-06 | ₹879.80 | ₹889.20 | ₹862.05 | ₹883.70 | 17,080 |
| 2026-04-02 | ₹850.00 | ₹893.00 | ₹832.90 | ₹879.90 | 26,018 |
| 2026-04-01 | ₹826.00 | ₹875.00 | ₹804.65 | ₹864.40 | 47,170 |
| 2026-03-30 | ₹855.95 | ₹856.00 | ₹781.00 | ₹784.85 | 78,176 |
| 2026-03-27 | ₹885.65 | ₹886.60 | ₹854.00 | ₹855.70 | 37,590 |
| 2026-03-25 | ₹890.00 | ₹909.00 | ₹880.00 | ₹885.70 | 23,895 |
| 2026-03-24 | ₹885.70 | ₹909.00 | ₹871.75 | ₹886.60 | 26,662 |
| 2026-03-23 | ₹881.60 | ₹889.20 | ₹868.00 | ₹871.75 | 27,856 |
| 2026-03-20 | ₹886.00 | ₹927.10 | ₹886.00 | ₹897.60 | 22,294 |
| 2026-03-19 | ₹899.40 | ₹903.55 | ₹881.90 | ₹886.05 | 10,847 |
| 2026-03-18 | ₹885.00 | ₹913.35 | ₹885.00 | ₹909.40 | 19,195 |
| 2026-03-17 | ₹879.00 | ₹901.95 | ₹878.90 | ₹881.70 | 15,511 |
| 2026-03-16 | ₹897.30 | ₹900.60 | ₹865.50 | ₹883.20 | 27,626 |
| 2026-03-13 | ₹902.00 | ₹910.00 | ₹891.25 | ₹897.30 | 20,925 |
| 2026-03-12 | ₹909.90 | ₹940.00 | ₹887.40 | ₹907.60 | 43,024 |
| 2026-03-11 | ₹923.35 | ₹924.00 | ₹905.00 | ₹911.50 | 18,084 |
| 2026-03-10 | ₹909.20 | ₹923.95 | ₹891.00 | ₹914.20 | 28,037 |
| 2026-03-09 | ₹883.20 | ₹967.95 | ₹859.10 | ₹891.35 | 87,433 |
| 2026-03-06 | ₹876.10 | ₹900.00 | ₹874.00 | ₹883.20 | 19,612 |
| 2026-03-05 | ₹871.35 | ₹889.10 | ₹865.00 | ₹876.10 | 24,102 |
| 2026-03-04 | ₹880.00 | ₹891.95 | ₹861.05 | ₹866.95 | 28,444 |
| 2026-03-02 | ₹880.00 | ₹912.40 | ₹876.90 | ₹891.40 | 43,897 |
| 2026-02-27 | ₹943.25 | ₹945.00 | ₹911.65 | ₹930.55 | 21,970 |
| 2026-02-26 | ₹915.50 | ₹955.00 | ₹909.85 | ₹947.90 | 58,124 |
| 2026-02-25 | ₹933.60 | ₹937.95 | ₹910.10 | ₹915.50 | 24,920 |
| 2026-02-24 | ₹946.00 | ₹953.40 | ₹918.20 | ₹931.30 | 20,721 |
| 2026-02-23 | ₹947.00 | ₹954.45 | ₹936.10 | ₹946.40 | 22,586 |
| 2026-02-20 | ₹960.40 | ₹967.10 | ₹940.00 | ₹946.45 | 26,641 |
| 2026-02-19 | ₹980.00 | ₹997.50 | ₹960.00 | ₹964.10 | 35,886 |
| 2026-02-18 | ₹955.00 | ₹1010.00 | ₹952.00 | ₹978.65 | 87,904 |
| 2026-02-17 | ₹952.05 | ₹999.00 | ₹952.05 | ₹963.50 | 45,466 |
| 2026-02-16 | ₹964.05 | ₹970.00 | ₹944.90 | ₹955.80 | 30,458 |
| 2026-02-13 | ₹944.00 | ₹974.90 | ₹920.00 | ₹964.10 | 38,281 |
| 2026-02-12 | ₹968.00 | ₹968.00 | ₹940.30 | ₹947.90 | 21,757 |
| 2026-02-11 | ₹975.00 | ₹975.10 | ₹953.15 | ₹966.35 | 18,249 |
| 2026-02-10 | ₹950.50 | ₹975.00 | ₹950.00 | ₹963.95 | 16,450 |
| 2026-02-09 | ₹942.35 | ₹961.95 | ₹938.00 | ₹950.15 | 16,187 |
| 2026-02-06 | ₹964.90 | ₹964.95 | ₹922.90 | ₹939.20 | 28,812 |
| 2026-02-05 | ₹950.00 | ₹990.90 | ₹931.80 | ₹965.45 | 43,915 |
| 2026-02-04 | ₹964.80 | ₹966.70 | ₹939.45 | ₹947.10 | 19,261 |
| 2026-02-03 | ₹985.00 | ₹985.00 | ₹946.40 | ₹961.40 | 26,543 |
| 2026-02-02 | ₹928.15 | ₹945.60 | ₹902.05 | ₹936.20 | 23,363 |
| 2026-02-01 | ₹915.00 | ₹939.80 | ₹908.70 | ₹928.15 | 21,497 |
| 2026-01-30 | ₹914.90 | ₹937.90 | ₹902.00 | ₹915.10 | 18,352 |
| 2026-01-29 | ₹938.80 | ₹938.80 | ₹909.90 | ₹913.10 | 31,398 |
| 2026-01-28 | ₹921.00 | ₹944.50 | ₹910.00 | ₹938.80 | 30,442 |
| 2026-01-27 | ₹940.00 | ₹940.00 | ₹906.40 | ₹920.70 | 29,916 |
| 2026-01-23 | ₹973.10 | ₹973.10 | ₹919.90 | ₹928.00 | 30,780 |
| 2026-01-22 | ₹965.00 | ₹995.00 | ₹944.10 | ₹958.70 | 28,019 |
| 2026-01-21 | ₹975.00 | ₹979.90 | ₹944.00 | ₹957.60 | 44,070 |
| 2026-01-20 | ₹1002.30 | ₹1002.30 | ₹965.10 | ₹968.30 | 34,948 |
| 2026-01-19 | ₹1010.00 | ₹1010.00 | ₹988.00 | ₹998.80 | 24,840 |
| 2026-01-16 | ₹1018.80 | ₹1030.50 | ₹1004.00 | ₹1011.20 | 34,172 |
| 2026-01-14 | ₹1020.00 | ₹1022.10 | ₹1001.20 | ₹1007.50 | 20,653 |
| 2026-01-13 | ₹1025.10 | ₹1033.00 | ₹1010.00 | ₹1019.00 | 41,788 |
| 2026-01-12 | ₹1030.50 | ₹1045.80 | ₹995.00 | ₹1013.90 | 52,319 |
| 2026-01-09 | ₹1013.80 | ₹1049.60 | ₹1001.10 | ₹1030.40 | 94,461 |
| 2026-01-08 | ₹1037.10 | ₹1038.90 | ₹1010.00 | ₹1013.80 | 65,976 |
| 2026-01-07 | ₹981.00 | ₹1054.00 | ₹975.00 | ₹1040.20 | 535,073 |
| 2026-01-06 | ₹989.00 | ₹998.00 | ₹953.00 | ₹962.30 | 58,584 |
| 2026-01-05 | ₹1001.00 | ₹1003.60 | ₹967.00 | ₹974.40 | 52,976 |
| 2026-01-02 | ₹1004.50 | ₹1013.90 | ₹992.70 | ₹1005.00 | 95,378 |
| 2026-01-01 | ₹1025.00 | ₹1067.00 | ₹988.00 | ₹1014.60 | 446,134 |
Dynacons Systems & Solutions Share Price Performance Analysis (Jan 2003 - Sep 2026)
DSSL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.12%
₹1014.60 → ₹1013.40
Year to Date
Price Volatility
18.80%
Medium Volatility
Year to Date
Average Daily Volume
89,402
Year to Date Average
NSE Exchange
Dynacons Systems & Solutions Share Price History – Frequently Asked Questions
Common questions about DSSL historical data and records. Analyse DSSL shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Dynacons Systems & Solutions (DSSL)?
The all-time high share price of Dynacons Systems & Solutions was ₹1924.8 recorded on May 25, 2026 on the NSE exchange.
What is the all-time low share price of Dynacons Systems & Solutions (DSSL)?
The all-time low share price of Dynacons Systems & Solutions was ₹2.15 recorded on March 31, 2014 on the NSE exchange.
How can I download DSSL historical share price data?
You can download Dynacons Systems & Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DSSL shares?
The highest trading volume day for Dynacons Systems & Solutions was 7,909,493 shares traded on December 12, 2025 on the NSE exchange, with share price at ₹978.8.