Dynacons Systems Solutions Ltd(Dynacons Sys.) Corporate Action | India Infoline

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(₹)
02-May-2023	386	398.6	380.5	387.75	1457	16085124.35	18078	18.10	1.75
03-May-2023	390.3	397.8	381.5	383.1	1294	9773686.55	14362	16.30	-7.20
04-May-2023	388.95	392	384	388.8	747	4673085.55	7437	8.00	-0.15
05-May-2023	397.85	397.85	380.05	384	864	4934170.85	6941	17.80	-13.85
08-May-2023	390	390	370.1	376	1176	7986287	12178	19.90	-14.00
09-May-2023	374	384.45	372	376.15	904	6131016.6	9488	12.45	2.15
10-May-2023	378.1	380.2	368.05	370.7	772	6317118.55	10958	12.15	-7.40
11-May-2023	374.6	389	370.5	376.85	1194	9438757.9	12664	18.50	2.25
12-May-2023	373.3	378.9	359.95	369.35	1296	9103472.7	15172	18.95	-3.95
15-May-2023	372	372.05	360.8	364.95	952	6688009.45	11083	11.25	-7.05
16-May-2023	367.4	379.9	366.6	370.15	1207	7857448.6	8607	13.30	2.75
17-May-2023	374	378	365	371.8	760	5633614.6	9112	13.00	-2.20
18-May-2023	373.95	375.95	366	367.5	530	4062600.3	7438	9.95	-6.45
19-May-2023	368.75	373	365	369.95	746	4144905.3	5915	8.00	1.20
22-May-2023	369.9	373.4	363	364.55	792	6080107.1	8461	10.40	-5.35
23-May-2023	369.9	382.75	365.15	382.75	793	7488621.6	13268	17.60	12.85
24-May-2023	380.2	401.85	380	389.35	2982	35484739.5	35626	21.85	9.15
25-May-2023	394.9	400.4	383.55	393.05	1755	15274761.35	18602	16.85	-1.85
26-May-2023	403.95	410	398	403	1783	17629087.8	26295	12.00	-0.95