Dynacons Systems Solutions

DSSL
🏛️ india →
848.95
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
2022-12-30 351.00 357.00 345.75 352.20 0.0M
2022-12-29 350.00 359.90 340.00 351.00 0.0M
2022-12-28 356.30 358.75 345.00 352.05 0.0M
2022-12-27 339.75 354.50 331.60 348.95 0.0M
2022-12-26 307.00 334.75 307.00 332.10 0.0M
2022-12-23 291.45 325.00 291.45 304.35 0.0M
2022-12-22 316.10 338.05 302.10 310.40 0.0M
2022-12-21 343.00 356.85 326.30 333.30 0.0M
2022-12-20 362.00 362.70 348.40 350.00 0.0M
2022-12-19 361.00 378.00 360.00 361.50 0.0M
2022-12-16 364.30 372.65 361.00 366.00 0.0M
2022-12-15 382.70 383.90 363.80 366.90 0.0M
2022-12-14 358.50 384.00 351.25 374.20 0.0M
2022-12-13 363.75 365.55 344.40 349.20 0.0M
2022-12-12 367.00 370.50 356.60 360.60 0.0M
2022-12-09 369.40 379.70 355.10 362.40 0.0M
2022-12-08 385.00 386.00 357.95 362.35 0.0M
2022-12-07 380.00 391.95 365.50 375.10 0.0M
2022-12-06 381.00 381.45 362.00 367.70 0.0M
2022-12-05 361.95 363.30 356.15 363.30 0.0M
2022-12-02 329.15 346.00 326.20 346.00 0.0M
2022-12-01 329.30 332.30 324.60 329.55 0.0M
2022-11-30 325.00 330.55 315.30 324.25 0.0M
2022-11-29 332.55 338.45 325.00 328.25 0.0M
2022-11-28 331.55 349.50 330.10 332.20 0.0M
2022-11-25 330.10 340.00 321.65 337.40 0.0M
2022-11-24 320.00 332.85 320.00 328.10 0.0M
2022-11-23 307.00 317.00 301.90 317.00 0.0M
2022-11-22 311.00 311.00 298.50 301.95 0.0M
2022-11-21 313.85 313.85 301.15 307.00 0.0M
2022-11-18 305.05 314.00 305.00 310.75 0.0M
2022-11-17 326.90 326.90 301.15 307.25 0.0M
2022-11-16 333.60 333.60 310.80 313.40 0.0M
2022-11-15 325.00 344.25 322.05 325.00 0.0M
2022-11-14 352.00 352.00 336.00 337.85 0.0M
2022-11-11 339.00 349.45 336.00 336.80 0.0M
2022-11-10 349.90 349.95 325.00 335.35 0.1M
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
2022-11-04 262.00 280.95 262.00 277.85 0.0M
2022-11-03 266.00 272.85 266.00 270.20 0.0M
2022-11-02 270.00 275.00 265.00 268.85 0.0M
2022-11-01 267.55 290.50 255.25 269.00 0.0M
2022-10-31 272.00 277.10 270.90 274.55 0.0M
2022-10-28 276.00 276.00 268.60 271.05 0.0M
2022-10-27 280.10 283.00 273.20 275.70 0.0M
2022-10-25 281.70 284.95 279.90 280.80 0.0M
2022-10-24 289.95 290.00 279.60 281.70 0.0M
2022-10-21 285.50 285.75 276.80 282.45 0.0M
2022-10-20 281.00 285.40 276.10 278.80 0.0M
2022-10-19 283.05 286.45 278.00 279.70 0.0M
2022-10-18 285.05 291.85 278.45 283.45 0.0M
2022-10-17 283.30 289.05 282.05 283.25 0.0M
2022-10-14 289.40 292.55 287.00 288.40 0.0M
2022-10-13 305.00 305.00 275.00 281.75 0.0M
2022-10-12 303.00 303.00 274.20 282.40 0.0M
2022-10-11 314.35 314.35 290.00 298.35 0.0M
2022-10-10 288.00 304.90 266.05 299.95 0.0M
2022-10-07 267.45 280.20 261.05 280.20 0.0M
2022-10-06 268.15 268.15 262.00 266.90 0.0M
2022-10-04 268.00 268.00 258.05 260.85 0.0M
2022-10-03 258.00 263.00 257.50 259.65 0.0M
2022-09-30 270.70 275.00 263.00 264.15 0.0M
2022-09-29 281.35 281.35 267.95 268.00 0.0M
2022-09-28 285.95 285.95 266.20 269.65 0.0M
2022-09-27 266.20 283.95 266.20 278.60 0.0M
2022-09-26 284.20 284.20 270.00 270.75 0.0M
2022-09-23 289.85 296.00 281.30 284.20 0.0M
2022-09-22 283.80 291.15 281.60 283.55 0.0M
2022-09-21 296.10 296.10 283.00 284.15 0.0M
2022-09-20 300.10 309.10 290.05 291.90 0.0M
2022-09-19 297.00 316.50 297.00 300.10 0.0M
2022-09-16 315.95 316.00 303.60 308.45 0.0M
2022-09-15 326.10 326.10 302.05 310.60 0.0M
2022-09-14 296.00 310.60 295.00 310.60 0.0M
2022-09-13 285.55 295.85 280.00 295.85 0.0M
2022-09-12 287.90 289.00 277.00 281.80 0.0M
2022-09-09 286.40 299.80 282.80 286.05 0.0M
2022-09-08 283.80 293.90 283.80 292.00 0.0M
2022-09-07 284.90 284.90 282.05 283.80 0.0M
2022-09-06 283.00 292.95 276.10 283.60 0.0M
2022-09-05 289.60 290.00 280.00 285.35 0.0M
2022-09-02 296.50 299.90 286.25 288.05 0.0M
2022-09-01 275.10 299.45 275.10 294.40 0.0M
2022-08-30 278.50 289.70 278.50 286.75 0.0M
2022-08-29 289.75 294.90 280.40 282.00 0.0M
2022-08-26 291.20 301.60 291.20 292.55 0.0M
2022-08-25 301.95 307.95 287.40 294.10 0.0M
2022-08-24 304.85 304.85 288.10 295.90 0.0M
2022-08-23 308.90 308.90 290.00 300.55 0.0M
2022-08-22 317.95 318.70 296.90 301.25 0.0M
2022-08-19 302.90 303.60 302.90 303.60 0.0M
2022-08-18 288.45 289.15 288.45 289.15 0.0M
2022-08-17 252.45 275.40 252.45 275.40 0.0M
2022-08-16 285.00 285.00 262.15 262.30 0.0M
2022-08-12 279.05 285.00 275.90 275.90 0.0M
2022-08-11 295.85 299.90 290.35 290.40 0.0M
2022-08-10 308.80 309.75 301.10 305.60 0.0M
2022-08-08 301.20 309.00 300.05 304.60 0.0M
2022-08-05 310.70 310.70 304.10 304.55 0.0M
2022-08-04 312.20 314.00 305.00 306.65 0.0M
2022-08-03 311.80 311.80 304.10 305.15 0.0M
2022-08-02 314.30 314.30 304.10 308.75 0.0M
2022-08-01 303.30 315.50 303.30 310.25 0.0M
2022-07-29 314.90 319.00 303.20 308.10 0.0M
2022-07-28 306.60 314.35 306.60 310.25 0.0M
2022-07-27 316.00 316.00 301.25 310.45 0.0M
2022-07-26 312.30 323.65 310.00 311.15 0.0M
2022-07-25 327.70 327.85 312.00 322.00 0.0M
2022-07-22 337.90 339.85 320.00 324.55 0.0M
2022-07-21 323.40 323.70 316.00 323.70 0.0M
2022-07-20 304.50 308.30 300.10 308.30 0.0M
2022-07-19 305.45 305.45 289.00 293.65 0.0M
2022-07-18 305.15 318.95 301.40 303.70 0.0M
2022-07-15 313.05 319.85 308.50 310.05 0.0M
2022-07-14 318.80 323.00 309.75 320.00 0.0M
2022-07-13 340.55 340.55 318.05 320.60 0.0M
2022-07-12 349.00 350.00 330.10 334.75 0.0M
2022-07-11 333.00 348.00 327.10 344.50 0.0M
2022-07-08 316.80 332.60 316.80 332.55 0.0M
2022-07-07 316.80 320.90 310.00 316.80 0.0M
2022-07-06 314.95 314.95 307.20 311.05 0.0M
2022-07-05 311.15 322.00 305.00 317.55 0.0M
2022-07-04 305.55 324.50 305.55 319.25 0.0M
2022-07-01 320.00 320.80 307.50 311.95 0.0M
2022-06-30 337.95 337.95 320.00 320.30 0.0M
2022-06-29 328.95 339.85 318.00 329.25 0.0M
2022-06-28 323.65 332.00 311.10 329.45 0.0M
2022-06-27 333.85 333.85 315.15 323.65 0.0M
2022-06-24 320.00 332.75 301.20 323.35 0.0M
2022-06-23 320.10 345.65 316.40 316.95 0.0M
2022-06-22 359.00 360.00 328.45 333.05 0.0M
2022-06-21 315.45 348.00 314.90 345.70 0.0M
2022-06-20 407.20 414.95 325.75 331.45 0.1M
2022-06-17 395.00 414.90 386.20 407.15 0.0M
2022-06-16 424.00 435.30 390.00 394.05 0.0M
2022-06-15 432.80 457.95 387.50 413.05 0.1M
2022-06-14 350.00 420.70 337.10 418.10 0.1M
2022-06-13 370.75 379.95 342.50 350.60 0.0M
2022-06-10 348.95 375.00 341.25 370.75 0.1M
2022-06-09 313.55 346.65 313.55 340.80 0.0M
2022-06-08 314.00 318.55 306.40 309.55 0.0M
2022-06-07 303.20 323.75 303.10 312.40 0.0M
2022-06-06 300.75 312.00 300.75 306.45 0.0M
2022-06-03 319.90 322.00 308.85 310.55 0.0M
2022-06-02 305.00 316.40 300.00 302.35 0.0M
2022-06-01 317.00 328.80 297.85 300.10 0.0M
2022-05-31 295.00 305.80 290.05 305.80 0.0M
2022-05-30 280.00 284.35 275.50 278.00 0.0M
2022-05-27 275.40 284.35 270.35 277.45 0.0M
2022-05-26 276.85 288.65 255.25 270.45 0.0M
2022-05-25 293.30 298.15 264.05 268.15 0.0M
2022-05-24 290.00 307.90 282.60 290.60 0.0M
2022-05-23 281.85 304.50 274.75 294.45 0.0M
2022-05-20 284.00 284.00 273.90 276.85 0.0M
2022-05-19 271.60 273.55 265.00 267.70 0.0M
2022-05-18 294.00 296.10 275.95 280.95 0.0M
2022-05-17 262.35 285.05 255.75 282.75 0.0M
2022-05-16 254.00 264.00 251.75 259.15 0.0M
2022-05-13 242.60 256.00 238.00 244.60 0.0M
2022-05-12 250.00 250.80 228.15 234.80 0.0M
2022-05-11 262.00 272.95 240.60 253.35 0.0M
2022-05-10 275.05 283.55 265.55 267.30 0.0M
2022-05-09 285.20 290.25 272.95 277.65 0.0M
2022-05-06 281.10 295.80 274.95 292.90 0.0M
2022-05-05 300.00 310.00 286.40 288.05 0.0M
2022-05-04 302.05 314.90 278.15 282.40 0.0M
2022-05-02 307.20 320.30 303.95 308.90 0.0M
2022-04-29 312.65 326.55 308.90 313.60 0.0M
2022-04-28 322.15 326.60 312.40 313.55 0.0M
2022-04-27 317.25 319.90 313.25 315.30 0.0M
2022-04-26 319.00 327.95 313.30 324.60 0.0M
2022-04-25 324.30 328.00 310.05 312.75 0.0M
2022-04-22 335.05 340.55 329.00 329.35 0.0M
2022-04-21 338.55 345.00 329.55 332.00 0.0M
2022-04-20 348.60 348.60 327.00 328.95 0.0M
2022-04-19 359.70 368.00 325.00 329.55 0.1M
2022-04-18 329.90 354.25 301.20 354.25 0.1M
2022-04-13 274.50 322.05 271.60 322.05 0.1M
2022-04-12 283.00 287.95 263.40 268.40 0.0M
2022-04-11 234.25 279.80 232.55 279.35 0.2M
2022-04-08 215.20 235.95 215.20 233.20 0.0M
2022-04-07 244.00 244.00 229.50 230.90 0.0M
2022-04-06 222.40 237.00 218.95 228.40 0.0M
2022-04-05 224.45 226.80 223.00 223.60 0.0M
2022-04-04 210.60 227.00 210.60 222.15 0.0M
2022-04-01 210.65 224.00 206.50 218.65 0.0M
2022-03-31 214.75 217.35 210.00 210.65 0.0M
2022-03-30 216.85 226.50 208.80 212.90 0.0M
2022-03-29 222.70 224.50 211.00 213.20 0.0M
2022-03-28 225.10 225.10 217.20 219.10 0.0M
2022-03-25 229.35 230.10 221.00 222.70 0.0M
2022-03-24 231.45 235.60 226.40 227.25 0.0M
2022-03-23 234.90 241.60 229.00 230.80 0.0M
2022-03-22 226.85 230.95 225.80 226.70 0.0M
2022-03-21 230.75 234.00 225.00 225.70 0.0M
2022-03-17 240.00 242.00 228.20 230.90 0.0M
2022-03-16 234.20 242.00 229.90 232.15 0.0M
2022-03-15 237.00 244.00 225.00 227.85 0.0M
2022-03-14 232.70 251.95 225.70 232.45 0.0M
2022-03-11 223.30 230.75 223.15 227.65 0.0M
2022-03-10 238.20 242.00 223.00 225.25 0.0M
2022-03-09 245.00 245.00 213.65 229.20 0.0M
2022-03-08 211.15 218.75 210.00 212.60 0.0M
2022-03-07 224.80 224.80 201.40 207.70 0.0M
2022-03-04 235.90 235.90 218.40 222.40 0.0M
2022-03-03 238.05 245.40 229.55 230.95 0.0M
2022-03-02 225.00 246.80 208.00 231.90 0.0M
2022-02-28 201.00 221.65 192.00 213.10 0.0M
2022-02-25 197.00 205.10 188.40 196.90 0.0M
2022-02-24 195.95 199.40 178.00 179.90 0.0M
2022-02-23 177.30 207.75 176.65 206.50 0.0M
2022-02-22 171.00 178.20 171.00 173.15 0.0M
2022-02-21 196.00 196.00 184.00 185.75 0.0M
2022-02-18 202.15 202.35 195.05 196.55 0.0M
2022-02-17 209.60 212.40 201.65 202.20 0.0M
2022-02-16 206.35 206.35 200.85 203.80 0.0M
2022-02-15 195.00 203.00 187.30 198.60 0.0M
2022-02-14 212.00 212.00 188.65 196.15 0.0M
2022-02-11 218.35 219.10 211.20 213.15 0.0M
2022-02-10 223.95 225.10 214.00 217.15 0.0M
2022-02-09 220.20 227.00 217.25 219.05 0.0M
2022-02-08 226.75 231.45 218.35 219.85 0.0M
2022-02-07 267.00 267.00 225.00 226.65 0.0M
2022-02-04 235.35 239.25 215.25 222.60 0.0M
2022-02-03 248.00 248.00 231.45 232.75 0.0M
2022-02-02 230.00 245.80 230.00 237.40 0.0M
2022-02-01 231.25 231.85 216.30 228.30 0.0M
2022-01-31 259.95 262.95 225.15 228.25 0.1M
2022-01-28 201.95 236.90 198.75 236.90 0.1M
2022-01-27 192.35 199.00 191.00 197.45 0.0M
2022-01-25 172.30 195.55 171.25 188.25 0.0M
2022-01-24 193.40 197.70 173.00 177.40 0.0M
2022-01-21 203.00 210.85 192.95 197.85 0.0M
2022-01-20 209.00 217.45 204.45 205.20 0.0M
2022-01-19 204.85 216.05 200.60 209.15 0.0M
2022-01-18 213.40 213.75 197.05 200.45 0.0M
2022-01-17 214.80 218.50 210.80 212.80 0.0M
2022-01-14 205.30 214.80 204.75 207.50 0.0M
2022-01-13 201.25 218.90 198.00 207.65 0.0M
2022-01-12 203.00 223.70 196.05 200.20 0.1M
2022-01-11 163.70 192.35 162.00 192.35 0.0M
2022-01-10 161.00 163.80 159.80 160.30 0.0M
2022-01-07 172.00 172.00 158.20 160.30 0.0M
2022-01-06 158.10 162.40 156.65 160.00 0.0M
2022-01-05 160.05 160.85 156.05 158.10 0.0M
2022-01-04 162.65 162.90 158.00 159.95 0.0M
2022-01-03 165.05 165.85 156.00 157.20 0.0M