NSE · DSSL · stock
Dynacons Systems & Solutions Limited (DSSL) stock price history
Every NSE trading session of Dynacons Systems & Solutions Limited from Jan 1, 2008 to Sep 28, 2026: 4,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSSL adjusted close, 2008 to 2026
- ₹1,894
- All time high, 2026
- ₹1,924
- 52 week high, ₹780.66 low
- 4,623
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DSSL key facts
- Dynacons Systems & Solutions Limited (DSSL) closed at ₹1,011 on Sep 28, 2026 on NSE.
- DSSL's all time high close is ₹1,894, set on May 25, 2026; its all time low close is ₹2.06 on Mar 31, 2014.
- DSSL's 52 week range is ₹780.66 to ₹1,924.
- DSSL returned +19.1% over the year to Sep 28, 2026 and +576.6% over five years.
- Over ten years DSSL returned +9,171%, +57.3% a year compounded.
- DSSL's deepest drawdown was -93.2% from Jan 7, 2008 to Mar 31, 2014.
- DataCedar holds 4,623 daily sessions of DSSL history from Jan 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DSSL price chart, 2008 to 2026
DSSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -26.6% |
| 6 months | +18.2% |
| Year to date | +10.9% |
| 1 year | +19.1% |
| 3 years | +45.8% |
| 5 years | +576.6% |
| 10 years | +9,171% |
| Since Jan 1, 2008 | +4,044% |
| Compound annual growth, 18.7 years | +22.0% |
DSSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,894 on May 25, 2026
- All time low close
- ₹2.06 on Mar 31, 2014
- 52 week high
- ₹1,924 on May 25, 2026
- 52 week low
- ₹780.66 on Mar 30, 2026
- Deepest drawdown
- -93.2% from Jan 7, 2008 to Mar 31, 2014, recovered Jul 25, 2017
- Best single session
- +136.8% on Apr 7, 2011
- Worst single session
- -18.8% on Apr 13, 2015
- Volatility, 1 year annualised
- 54.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 41.4×
- Best calendar year
- 2017, +285%
- Worst calendar year
- 2011, -62%
DSSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 1, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,025 | ₹1,924 | ₹780.66 | ₹1,011 | -0.6% | 15.9M | 185 |
| 2025 | ₹1,424 | ₹1,617 | ₹820.19 | ₹1,017 | -25.9% | 24.3M | 249 |
| 2024 | ₹622.21 | ₹1,735 | ₹616.32 | ₹1,373 | +121.9% | 20.6M | 246 |
| 2023 | ₹354.85 | ₹847.93 | ₹283.99 | ₹619.07 | +75.7% | 13.1M | 245 |
| 2022 | ₹168.29 | ₹455.05 | ₹155.59 | ₹352.25 | +115.2% | 19.5M | 248 |
| 2021 | ₹66.90 | ₹182.34 | ₹52.51 | ₹163.66 | +151.1% | 17M | 248 |
| 2020 | ₹23.41 | ₹84.87 | ₹12.78 | ₹65.16 | +172.7% | 6.9M | 251 |
| 2019 | ₹34.74 | ₹36.75 | ₹20.10 | ₹23.90 | -29.7% | 1.7M | 243 |
| 2018 | ₹50.76 | ₹63.16 | ₹27.46 | ₹34.02 | -30.6% | 4.5M | 246 |
| 2017 | ₹13.35 | ₹48.99 | ₹13.35 | ₹48.99 | +285.0% | 3M | 248 |
| 2016 | ₹13.06 | ₹24.54 | ₹8.66 | ₹12.73 | +2.3% | 268.3K | 246 |
| 2015 | ₹9.23 | ₹14.26 | ₹6.27 | ₹12.44 | +41.3% | 278.9K | 246 |
| 2014 | ₹2.87 | ₹15.74 | ₹2.06 | ₹8.80 | +206.7% | 216.7K | 244 |
| 2013 | ₹4.59 | ₹4.88 | ₹2.20 | ₹2.87 | -34.8% | 73.3K | 248 |
| 2012 | ₹4.31 | ₹8.47 | ₹3.30 | ₹4.40 | -2.1% | 287.2K | 245 |
| 2011 | ₹12.92 | ₹22.49 | ₹4.35 | ₹4.50 | -62.4% | 324.9K | 246 |
| 2010 | ₹8.13 | ₹12.92 | ₹6.70 | ₹11.96 | +47.1% | 4.2M | 250 |
| 2009 | ₹4.31 | ₹9.57 | ₹3.35 | ₹8.13 | +88.9% | 1.1M | 243 |
| 2008 | ₹24.40 | ₹32.06 | ₹3.83 | ₹4.31 | n/a | 3.9M | 246 |
DSSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,011 | -2.9% |
| August 2026 | ₹1,041 | -15.5% |
| July 2026 | ₹1,233 | -9.6% |
| June 2026 | ₹1,363 | -21.9% |
| May 2026 | ₹1,745 | +60.4% |
| April 2026 | ₹1,088 | +38.7% |
| March 2026 | ₹784.51 | -15.7% |
| February 2026 | ₹930.14 | +1.7% |
| January 2026 | ₹914.70 | -10.1% |
| December 2025 | ₹1,017 | +11.2% |
| November 2025 | ₹915.00 | -0.8% |
| October 2025 | ₹921.95 | +7.3% |
About the DSSL data
Daily bars. 4,623 sessions from Jan 1, 2008 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- DREDGECORP Dredging Corporation of India Limited
- DRREDDY Dr. Reddy's Laboratories Limited
- DSFCL DCM Shriram Fine Chemicals Limited
- DSKULKARNI DS Kulkarni Developers Limited
- DTIL Dhunseri Tea & Industries Limited
- DUCON Ducon Infratechnologies Limited
- DVL Dhunseri Ventures Limited
- DWARKESH Dwarikesh Sugar Industries Limited
Common questions
DSSL share price history
