Dynacons Systems Solutions

DSSL
🏛️ india →
849.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 351.00 358.90 348.20 352.95 0.0M
2022-12-29 347.00 354.85 340.00 349.70 0.0M
2022-12-28 359.00 359.00 345.00 351.10 0.0M
2022-12-27 335.10 355.00 331.10 349.30 0.0M
2022-12-26 304.10 333.65 304.10 332.55 0.0M
2022-12-23 303.00 323.45 300.00 303.35 0.0M
2022-12-22 335.95 339.85 302.00 310.95 0.1M
2022-12-21 353.90 358.00 325.00 334.80 0.0M
2022-12-20 362.00 364.70 346.45 349.65 0.0M
2022-12-19 368.00 377.90 361.40 363.25 0.0M
2022-12-16 367.10 372.50 360.00 365.35 0.0M
2022-12-15 378.40 382.95 365.00 367.10 0.0M
2022-12-14 353.90 384.30 350.10 373.70 0.1M
2022-12-13 364.25 364.50 350.00 351.50 0.0M
2022-12-12 360.10 368.85 356.00 358.75 0.0M
2022-12-09 362.50 380.90 358.15 362.10 0.1M
2022-12-08 378.60 386.45 357.00 361.90 0.1M
2022-12-07 379.80 392.90 362.50 376.25 0.2M
2022-12-06 381.45 381.45 361.50 368.45 0.1M
2022-12-05 358.00 363.30 353.50 363.30 0.0M
2022-12-02 329.55 346.00 325.95 346.00 0.1M
2022-12-01 331.45 332.00 325.05 329.55 0.0M
2022-11-30 330.65 330.65 320.00 322.55 0.0M
2022-11-29 333.00 338.45 323.00 328.05 0.0M
2022-11-28 351.00 351.00 332.50 333.85 0.0M
2022-11-25 332.00 340.75 322.90 338.20 0.0M
2022-11-24 324.90 332.10 320.00 328.35 0.1M
2022-11-23 306.40 316.30 299.10 316.30 0.0M
2022-11-22 305.25 306.85 298.00 301.25 0.0M
2022-11-21 312.00 312.00 298.55 305.20 0.0M
2022-11-18 310.90 313.95 300.00 309.65 0.0M
2022-11-17 312.45 314.45 299.55 308.00 0.0M
2022-11-16 325.20 334.75 312.15 314.35 0.0M
2022-11-15 337.20 339.20 322.05 324.60 0.0M
2022-11-14 347.00 347.00 335.00 338.05 0.0M
2022-11-11 340.15 351.00 335.95 337.70 0.1M
2022-11-10 351.00 351.00 325.00 335.65 0.2M
2022-11-09 336.15 336.15 336.15 336.15 0.0M
2022-11-07 305.60 305.60 305.60 305.60 0.0M
2022-11-04 266.10 282.45 266.10 277.85 0.0M
2022-11-03 274.00 274.00 263.10 271.15 0.0M
2022-11-02 267.85 271.30 265.50 268.95 0.0M
2022-11-01 272.95 278.70 266.35 267.85 0.0M
2022-10-31 270.00 275.00 270.00 272.95 0.0M
2022-10-28 279.65 279.65 265.65 271.35 0.0M
2022-10-27 276.10 283.80 275.50 276.25 0.0M
2022-10-25 289.15 289.15 278.60 280.45 0.0M
2022-10-24 289.00 293.00 270.10 283.20 0.0M
2022-10-21 278.20 283.20 277.20 279.30 0.0M
2022-10-20 284.75 285.00 277.00 279.85 0.0M
2022-10-19 283.20 284.60 278.95 279.20 0.0M
2022-10-18 291.00 292.10 282.25 283.05 0.0M
2022-10-17 292.00 292.00 281.45 282.95 0.0M
2022-10-14 285.05 296.05 285.00 289.10 0.0M
2022-10-13 288.15 288.15 274.35 283.90 0.0M
2022-10-12 306.00 306.00 282.10 284.40 0.0M
2022-10-11 312.00 312.00 289.80 295.35 0.0M
2022-10-10 284.80 305.00 255.10 301.20 0.1M
2022-10-07 266.75 280.05 266.75 280.05 0.0M
2022-10-06 263.00 268.15 255.30 266.75 0.0M
2022-10-04 265.10 266.90 254.00 259.85 0.0M
2022-10-03 260.45 264.00 255.00 258.60 0.0M
2022-09-30 271.55 275.00 262.10 264.35 0.0M
2022-09-29 273.00 275.70 267.00 269.90 0.0M
2022-09-28 278.15 282.30 268.00 270.05 0.0M
2022-09-27 277.00 284.00 265.65 278.15 0.0M
2022-09-26 288.85 288.85 269.70 271.15 0.0M
2022-09-23 283.00 296.00 283.00 283.85 0.0M
2022-09-22 295.95 295.95 281.90 284.80 0.0M
2022-09-21 296.45 296.45 282.00 283.65 0.0M
2022-09-20 301.45 307.90 289.80 293.70 0.0M
2022-09-19 317.00 317.00 299.80 301.45 0.0M
2022-09-16 314.00 317.95 305.00 307.95 0.0M
2022-09-15 325.70 325.70 300.20 309.10 0.1M
2022-09-14 298.00 312.90 298.00 312.90 0.0M
2022-09-13 285.75 298.00 281.05 298.00 0.0M
2022-09-12 284.75 290.00 280.00 283.85 0.0M
2022-09-09 292.40 292.40 283.00 284.75 0.0M
2022-09-08 284.50 294.90 284.50 292.40 0.0M
2022-09-07 285.30 286.75 280.15 284.50 0.0M
2022-09-06 287.30 292.00 280.10 285.50 0.0M
2022-09-05 289.70 291.50 280.05 282.90 0.0M
2022-09-02 294.60 299.80 282.00 286.05 0.0M
2022-09-01 278.60 297.00 278.60 294.65 0.0M
2022-08-30 287.20 289.80 282.05 283.60 0.0M
2022-08-29 283.05 296.90 280.55 287.20 0.0M
2022-08-26 297.00 300.00 290.00 293.05 0.0M
2022-08-25 301.80 301.80 293.00 297.05 0.0M
2022-08-24 298.35 302.90 291.20 295.25 0.0M
2022-08-23 301.95 307.40 291.10 298.35 0.0M
2022-08-22 320.45 320.45 300.00 301.55 0.0M
2022-08-19 303.95 305.70 300.00 305.70 0.0M
2022-08-18 287.90 291.15 280.00 291.15 0.0M
2022-08-17 253.20 277.30 252.05 277.30 0.0M
2022-08-16 265.10 269.20 264.10 264.10 0.0M
2022-08-12 289.35 290.00 277.95 277.95 0.0M
2022-08-11 293.40 299.40 292.55 292.55 0.0M
2022-08-10 306.20 308.80 300.05 307.90 0.0M
2022-08-08 307.75 308.00 303.05 305.40 0.0M
2022-08-05 308.95 309.00 301.00 302.85 0.0M
2022-08-04 309.90 319.95 305.00 309.15 0.0M
2022-08-03 308.05 310.50 296.00 307.25 0.0M
2022-08-02 311.70 316.00 307.00 308.05 0.0M
2022-08-01 305.05 313.70 305.05 308.70 0.0M
2022-07-29 313.90 314.00 308.00 310.15 0.0M
2022-07-28 316.00 316.00 305.90 308.25 0.0M
2022-07-27 313.85 317.90 303.00 310.75 0.0M
2022-07-26 323.95 323.95 310.00 310.70 0.0M
2022-07-25 327.00 340.00 312.40 319.75 0.0M
2022-07-22 335.05 342.90 320.00 327.20 0.0M
2022-07-21 318.00 329.15 310.00 329.15 0.0M
2022-07-20 301.10 313.50 301.10 313.50 0.0M
2022-07-19 304.10 305.40 289.00 298.60 0.0M
2022-07-18 305.15 318.90 295.00 304.20 0.0M
2022-07-15 320.10 320.10 308.50 310.45 0.0M
2022-07-14 323.40 323.40 307.90 315.80 0.0M
2022-07-13 339.00 339.00 318.30 321.05 0.0M
2022-07-12 352.95 352.95 327.20 335.05 0.0M
2022-07-11 345.00 345.50 329.60 344.40 0.0M
2022-07-08 315.90 329.05 315.05 329.05 0.0M
2022-07-07 316.40 316.40 309.80 313.40 0.0M
2022-07-06 316.00 316.00 307.00 312.65 0.0M
2022-07-05 318.45 320.80 307.00 313.35 0.0M
2022-07-04 316.80 322.45 311.70 318.50 0.0M
2022-07-01 323.90 323.90 306.80 311.70 0.0M
2022-06-30 336.90 339.00 317.00 318.65 0.0M
2022-06-29 329.60 345.90 315.05 333.60 0.0M
2022-06-28 323.95 332.00 310.00 329.45 0.0M
2022-06-27 330.00 338.00 307.10 318.85 0.0M
2022-06-24 306.60 335.20 303.30 322.15 0.0M
2022-06-23 333.00 335.00 319.20 319.25 0.0M
2022-06-22 346.00 362.00 331.00 336.00 0.0M
2022-06-21 328.00 346.90 315.00 345.90 0.0M
2022-06-20 410.80 415.05 325.40 330.40 0.2M
2022-06-17 393.60 415.30 387.10 406.75 0.1M
2022-06-16 421.00 437.00 390.00 393.35 0.2M
2022-06-15 435.40 456.70 387.60 412.45 0.9M
2022-06-14 338.00 417.75 336.00 415.85 0.9M
2022-06-13 369.90 380.00 342.25 348.15 0.3M
2022-06-10 345.00 375.00 335.05 371.20 0.6M
2022-06-09 313.95 347.45 312.70 341.85 0.2M
2022-06-08 315.70 317.95 306.10 310.20 0.0M
2022-06-07 307.00 324.45 305.70 312.70 0.1M
2022-06-06 305.00 310.45 303.95 306.50 0.0M
2022-06-03 314.05 322.60 307.50 310.30 0.1M
2022-06-02 304.95 312.80 301.35 304.70 0.0M
2022-06-01 314.90 328.40 297.35 299.80 0.1M
2022-05-31 296.00 306.75 288.65 306.75 0.1M
2022-05-30 272.50 284.95 272.50 278.90 0.0M
2022-05-27 272.10 286.15 271.90 274.50 0.0M
2022-05-26 277.45 292.00 255.25 270.35 0.0M
2022-05-25 294.35 299.00 264.00 267.15 0.1M
2022-05-24 296.80 307.00 287.40 292.10 0.1M
2022-05-23 280.00 304.40 274.00 294.05 0.1M
2022-05-20 278.00 279.90 273.60 276.75 0.0M
2022-05-19 270.20 273.90 265.00 269.30 0.0M
2022-05-18 289.45 295.00 276.00 280.45 0.1M
2022-05-17 260.00 283.80 259.90 281.80 0.1M
2022-05-16 257.30 264.55 250.10 258.00 0.1M
2022-05-13 236.00 254.65 236.00 245.95 0.1M
2022-05-12 250.00 250.00 229.20 233.05 0.1M
2022-05-11 264.00 273.30 241.30 254.65 0.1M
2022-05-10 276.80 283.75 265.05 268.10 0.0M
2022-05-09 289.95 290.85 275.05 277.95 0.0M
2022-05-06 283.00 296.40 275.10 291.50 0.1M
2022-05-05 296.40 309.00 285.35 288.25 0.1M
2022-05-04 309.90 315.95 278.70 281.65 0.1M
2022-05-02 310.90 319.00 301.55 309.65 0.0M
2022-04-29 313.35 326.60 310.25 312.60 0.0M
2022-04-28 316.00 324.70 312.15 313.35 0.0M
2022-04-27 323.00 323.00 313.05 315.45 0.0M
2022-04-26 318.00 328.45 313.00 325.25 0.0M
2022-04-25 327.70 328.90 308.50 313.30 0.0M
2022-04-22 330.00 344.00 328.05 329.45 0.1M
2022-04-21 338.00 342.00 330.30 332.00 0.1M
2022-04-20 344.00 349.00 326.00 328.95 0.1M
2022-04-19 357.70 368.90 323.95 329.60 0.4M
2022-04-18 330.00 354.45 318.20 354.45 0.6M
2022-04-13 271.55 322.25 271.50 322.25 0.9M
2022-04-12 285.00 288.70 263.55 268.55 0.4M
2022-04-11 236.40 279.60 231.20 279.30 0.9M
2022-04-08 231.15 236.40 231.15 233.00 0.0M
2022-04-07 225.70 242.00 225.70 231.15 0.1M
2022-04-06 220.00 239.00 218.65 228.45 0.1M
2022-04-05 227.95 227.95 222.50 223.40 0.0M
2022-04-04 220.00 225.20 220.00 223.85 0.0M
2022-04-01 210.10 224.65 209.45 219.80 0.0M
2022-03-31 213.90 217.20 209.00 210.35 0.0M
2022-03-30 218.00 219.50 208.30 212.90 0.0M
2022-03-29 222.65 224.95 211.35 213.50 0.0M
2022-03-28 227.40 227.40 217.00 218.95 0.0M
2022-03-25 228.10 230.35 220.65 222.95 0.0M
2022-03-24 231.00 236.00 226.60 227.50 0.0M
2022-03-23 227.60 242.45 227.60 231.15 0.1M
2022-03-22 225.75 231.40 225.00 225.80 0.0M
2022-03-21 233.65 234.20 225.00 225.75 0.0M
2022-03-17 237.80 243.20 228.45 230.70 0.1M
2022-03-16 231.70 242.00 230.35 232.45 0.1M
2022-03-15 237.65 244.30 224.00 227.35 0.1M
2022-03-14 234.80 251.95 225.55 233.75 0.2M
2022-03-11 224.95 230.00 223.10 227.55 0.0M
2022-03-10 237.00 242.75 222.00 224.75 0.1M
2022-03-09 218.00 240.00 213.10 228.80 0.2M
2022-03-08 210.95 218.45 208.45 212.00 0.0M
2022-03-07 222.00 222.00 205.00 208.10 0.1M
2022-03-04 230.95 237.90 220.05 223.25 0.1M
2022-03-03 239.90 245.95 229.60 230.70 0.2M
2022-03-02 215.00 247.40 205.00 231.90 0.4M
2022-02-28 199.65 222.00 190.85 213.70 0.1M
2022-02-25 194.95 204.80 187.55 197.45 0.1M
2022-02-24 191.80 199.90 176.75 180.15 0.2M
2022-02-23 175.00 208.10 175.00 207.15 0.3M
2022-02-22 177.00 182.55 171.00 173.45 0.0M
2022-02-21 197.95 198.55 183.50 186.20 0.0M
2022-02-18 198.35 203.50 195.10 196.20 0.0M
2022-02-17 209.70 213.65 202.10 202.40 0.0M
2022-02-16 205.80 206.00 200.45 203.70 0.0M
2022-02-15 190.00 203.45 188.00 199.05 0.1M
2022-02-14 201.00 209.00 189.00 193.00 0.1M
2022-02-11 217.50 220.00 211.40 213.75 0.0M
2022-02-10 224.65 224.65 214.05 217.45 0.0M
2022-02-09 220.20 227.00 217.60 219.30 0.0M
2022-02-08 227.50 231.00 218.00 219.65 0.0M
2022-02-07 226.00 240.00 223.30 226.80 0.1M
2022-02-04 231.90 238.30 220.00 222.80 0.1M
2022-02-03 239.90 241.20 230.00 231.80 0.0M
2022-02-02 228.50 244.80 228.50 238.65 0.1M
2022-02-01 233.00 233.00 216.00 227.30 0.1M
2022-01-31 255.00 263.90 225.00 229.05 0.6M
2022-01-28 199.40 236.00 198.90 236.00 0.4M
2022-01-27 185.00 199.90 185.00 196.70 0.1M
2022-01-25 172.05 195.00 171.90 188.65 0.1M
2022-01-24 200.00 200.00 171.20 177.40 0.1M
2022-01-21 203.25 210.95 193.15 197.00 0.1M
2022-01-20 210.65 212.65 204.80 205.45 0.0M
2022-01-19 205.40 216.10 201.05 209.15 0.1M
2022-01-18 210.00 213.90 198.05 200.45 0.1M
2022-01-17 209.90 218.50 209.90 212.05 0.1M
2022-01-14 207.60 214.70 205.00 208.70 0.1M
2022-01-13 202.55 219.25 198.20 207.65 0.4M
2022-01-12 200.00 224.30 196.20 200.30 1.1M
2022-01-11 163.45 192.80 161.60 192.80 0.5M
2022-01-10 162.00 163.00 159.70 160.70 0.0M
2022-01-07 164.50 164.70 157.95 160.10 0.0M
2022-01-06 156.70 164.95 156.15 159.65 0.0M
2022-01-05 161.50 161.50 156.30 158.15 0.0M
2022-01-04 162.50 162.50 158.25 159.90 0.0M
2022-01-03 168.90 168.90 156.35 157.75 0.1M