iifl-logo

Dynacons Systems & Solutions Ltd Historical Data

917.5
(-2.05%)
Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Dynacons Systems & Solutions Ltd Historical Data

17/09/2025calendar-icon
17/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

17-Sep-2025

977.85

995.85972.4985.82,6872,21,70,080.3512,429

18-Sep-2025

990

993.9982987.551,6431,49,52,718.458,777

19-Sep-2025

992

992975.3977.11,2191,09,62,115.57,449

22-Sep-2025

983.8

983.8963966.22,3641,85,33,343.812,319

23-Sep-2025

964

970948949.953,0202,28,94,793.715,616

24-Sep-2025

955

959.9928930.753,5142,44,89,528.7514,894

25-Sep-2025

938

948.95879.8886.258,9707,18,55,554.237,192

26-Sep-2025

886.25

888.95840.9849.156,9184,70,47,080.5530,490

29-Sep-2025

848

855830.4831.94,3492,33,79,676.315,659

30-Sep-2025

820.55

867.95820.55859.956,2013,46,33,202.915,410

01-Oct-2025

867

1,031.98671,011.2583,7202,16,61,45,029.11,34,153

03-Oct-2025

1,045.95

1,0691,011.251,031.7539,85173,66,59,806.5596,304

06-Oct-2025

1,035

1,035976982.88,58010,41,73,868.636,258

07-Oct-2025

984.5

1,023.85960.55965.659,14210,98,49,906.0519,751

08-Oct-2025

969.5

988.6945962.156,6105,35,95,752.915,952

09-Oct-2025

958

963.3945948.553,7982,73,41,088.2510,975

10-Oct-2025

949.95

975947951.13,9562,74,85,373.910,383

13-Oct-2025

950

950929939.853,0302,14,69,219.958,781

14-Oct-2025

939.85

947.4909.8918.852,5941,96,75,145.29,817

15-Oct-2025

918.95

954918.85936.23,6542,52,70,698.3510,342

16-Oct-2025

943.65

946.75926.4936.752,1391,63,07,481.49,923

17-Oct-2025

930

940914.65917.52,1332,63,13,719.720,009

Dynacons Sys.: Related NEWS

Dynacons Bags ₹138 Crore Digital Workplace Deal from LIC

Dynacons will deliver end-to-end support services such as installation and long-term maintenance to keep the hardware running optimally and cater to LIC's operational requirements.

22 Apr 2025|11:54 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.