Dynacons Systems and Solutions Ltd

DSSL
🏛️ 印度 →
848.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 164.15 168.20 163.10 164.15 0.0M
2021-12-30 166.00 169.70 163.20 166.00 0.0M
2021-12-29 171.00 173.00 160.30 163.95 0.0M
2021-12-28 159.95 170.50 155.20 166.10 0.1M
2021-12-27 146.50 153.60 144.35 149.75 0.0M
2021-12-24 150.25 151.05 143.10 146.05 0.0M
2021-12-23 153.80 153.80 141.35 147.60 0.0M
2021-12-22 155.00 155.00 140.30 142.00 0.0M
2021-12-21 139.10 145.00 138.35 138.90 0.0M
2021-12-20 142.20 144.80 138.00 139.00 0.0M
2021-12-17 146.75 146.90 141.00 142.90 0.0M
2021-12-16 147.90 149.05 146.00 147.20 0.0M
2021-12-15 150.95 151.70 145.10 145.95 0.0M
2021-12-14 149.35 154.00 148.00 149.05 0.0M
2021-12-13 163.00 163.00 150.00 150.80 0.0M
2021-12-10 149.95 163.00 148.35 155.90 0.0M
2021-12-09 149.30 154.05 148.90 150.25 0.0M
2021-12-08 155.70 157.05 147.65 150.15 0.0M
2021-12-07 141.35 162.00 140.50 152.25 0.0M
2021-12-06 138.00 143.20 138.00 139.50 0.0M
2021-12-03 146.90 147.20 141.60 141.70 0.0M
2021-12-02 140.80 145.90 137.90 142.35 0.0M
2021-12-01 138.90 144.15 137.90 142.50 0.0M
2021-11-30 136.45 144.25 136.45 137.15 0.0M
2021-11-29 136.20 138.05 132.75 134.45 0.0M
2021-11-26 144.80 145.70 141.00 142.35 0.0M
2021-11-25 140.05 151.20 140.05 146.15 0.0M
2021-11-24 143.65 146.75 142.00 142.60 0.0M
2021-11-23 143.05 147.20 141.95 144.80 0.0M
2021-11-22 165.00 165.00 142.40 143.00 0.0M
2021-11-18 149.70 150.00 145.20 145.25 0.0M
2021-11-17 146.45 149.50 144.45 148.95 0.0M
2021-11-16 148.15 149.80 142.95 145.55 0.0M
2021-11-15 150.70 151.00 146.60 147.60 0.0M
2021-11-12 143.05 152.35 142.00 149.20 0.0M
2021-11-11 145.50 146.40 140.75 142.55 0.0M
2021-11-10 144.70 146.95 143.90 144.30 0.0M
2021-11-09 146.10 147.45 143.30 145.75 0.0M
2021-11-08 146.35 146.70 138.35 143.40 0.0M
2021-11-04 143.65 144.70 142.10 143.30 0.0M
2021-11-03 149.50 149.55 139.20 140.95 0.0M
2021-11-02 150.70 150.95 145.40 146.50 0.0M
2021-11-01 150.15 151.00 146.00 146.00 0.0M
2021-10-29 142.80 152.00 139.40 149.10 0.0M
2021-10-28 146.45 148.30 140.00 142.20 0.0M
2021-10-27 144.55 150.00 144.55 148.15 0.0M
2021-10-26 144.95 151.35 142.85 149.05 0.0M
2021-10-25 144.15 150.45 141.25 144.55 0.0M
2021-10-22 154.70 154.70 146.20 148.40 0.0M
2021-10-21 155.50 155.50 145.60 146.85 0.0M
2021-10-20 156.20 158.55 147.80 151.35 0.0M
2021-10-19 170.80 170.80 151.10 156.20 0.0M
2021-10-18 173.80 176.20 165.95 167.45 0.0M
2021-10-14 170.00 176.00 166.00 168.70 0.0M
2021-10-13 169.90 172.15 165.00 165.65 0.0M
2021-10-12 170.60 176.00 163.75 167.65 0.0M
2021-10-11 162.00 182.15 162.00 170.60 0.1M
2021-10-08 149.30 160.80 148.55 157.85 0.0M
2021-10-07 146.40 157.05 145.80 150.60 0.0M
2021-10-06 151.90 151.90 145.05 145.80 0.0M
2021-10-05 145.00 150.50 145.00 146.40 0.0M
2021-10-04 152.90 152.90 145.50 147.85 0.0M
2021-10-01 158.90 158.90 144.40 146.25 0.0M
2021-09-30 150.10 151.00 147.50 148.60 0.0M
2021-09-29 148.00 153.00 143.70 152.15 0.0M
2021-09-28 150.05 153.25 143.45 150.85 0.0M
2021-09-27 149.95 152.80 146.75 149.85 0.0M
2021-09-24 149.85 153.70 145.60 148.15 0.0M
2021-09-23 153.50 153.50 144.75 146.45 0.0M
2021-09-22 151.00 154.50 141.20 150.65 0.0M
2021-09-21 138.05 146.25 138.05 141.20 0.0M
2021-09-20 140.70 152.00 140.70 143.30 0.0M
2021-09-17 142.50 148.30 135.20 140.70 0.0M
2021-09-16 145.00 153.65 142.95 146.75 0.0M
2021-09-15 127.50 139.70 127.50 139.70 0.0M
2021-09-14 134.40 134.40 125.35 127.00 0.0M
2021-09-13 122.50 127.65 122.50 126.15 0.0M
2021-09-09 122.65 129.30 122.55 123.95 0.0M
2021-09-08 127.55 127.55 122.00 122.55 0.0M
2021-09-07 127.60 128.60 121.95 123.00 0.0M
2021-09-06 126.80 127.80 123.35 125.00 0.0M
2021-09-03 126.50 128.60 122.35 126.40 0.0M
2021-09-02 123.70 125.65 123.10 124.20 0.0M
2021-09-01 122.05 126.75 120.55 122.10 0.0M
2021-08-31 122.65 125.15 119.75 121.70 0.0M
2021-08-30 126.80 126.80 119.60 120.85 0.0M
2021-08-27 123.80 124.10 121.00 122.95 0.0M
2021-08-26 125.00 126.60 122.00 123.20 0.0M
2021-08-25 119.50 129.10 119.50 124.25 0.0M
2021-08-24 122.80 124.05 118.95 122.05 0.0M
2021-08-23 130.00 131.00 117.10 119.55 0.0M
2021-08-20 129.50 136.00 124.30 129.35 0.0M
2021-08-18 127.35 134.80 116.25 130.85 0.0M
2021-08-17 132.05 132.05 122.50 124.10 0.0M
2021-08-16 134.05 135.75 131.85 132.20 0.0M
2021-08-13 137.00 139.65 130.30 131.35 0.0M
2021-08-12 125.10 137.60 125.10 136.55 0.0M
2021-08-11 122.20 129.00 117.90 125.10 0.0M
2021-08-10 142.65 142.95 129.05 130.95 0.0M
2021-08-09 142.25 144.90 140.00 141.45 0.0M
2021-08-06 144.25 144.65 141.10 141.90 0.0M
2021-08-05 148.00 148.00 138.90 140.35 0.0M
2021-08-04 147.90 149.00 143.60 146.90 0.0M
2021-08-03 147.45 149.15 143.90 145.75 0.0M
2021-08-02 147.05 153.00 147.00 147.35 0.0M
2021-07-30 148.90 154.05 147.20 147.45 0.0M
2021-07-29 144.00 151.00 144.00 148.65 0.0M
2021-07-28 147.95 147.95 141.00 144.50 0.0M
2021-07-27 152.95 153.55 147.45 149.45 0.0M
2021-07-26 151.55 157.65 151.45 152.10 0.0M
2021-07-23 151.80 153.60 150.10 151.25 0.0M
2021-07-22 152.50 152.50 148.10 149.20 0.0M
2021-07-20 152.50 155.00 148.00 149.45 0.0M
2021-07-19 150.30 155.50 149.00 149.50 0.0M
2021-07-16 153.00 156.95 152.95 154.50 0.0M
2021-07-15 156.95 157.40 151.40 153.20 0.0M
2021-07-14 147.90 160.70 147.80 154.95 0.0M
2021-07-13 151.50 151.50 143.55 148.05 0.0M
2021-07-12 148.05 150.05 145.10 147.20 0.0M
2021-07-09 152.00 152.00 145.55 147.35 0.0M
2021-07-08 143.65 150.80 142.50 147.95 0.0M
2021-07-07 148.00 149.00 143.30 144.20 0.0M
2021-07-06 149.95 153.05 146.00 148.50 0.0M
2021-07-05 150.90 152.85 147.20 148.40 0.0M
2021-07-02 156.75 158.00 146.00 148.55 0.0M
2021-07-01 168.50 169.80 151.15 153.45 0.0M
2021-06-30 160.10 168.50 160.10 165.20 0.0M
2021-06-29 157.95 166.00 153.85 162.70 0.0M
2021-06-28 157.50 158.25 152.80 155.10 0.0M
2021-06-25 150.00 157.00 150.00 153.95 0.0M
2021-06-24 157.85 157.85 150.00 153.75 0.0M
2021-06-23 155.00 162.10 153.40 155.30 0.0M
2021-06-22 159.70 159.70 148.10 151.00 0.0M
2021-06-21 163.65 163.65 146.00 150.05 0.0M
2021-06-18 159.60 162.35 145.00 151.85 0.0M
2021-06-17 155.50 159.85 152.85 154.90 0.0M
2021-06-16 158.50 162.15 153.90 156.75 0.0M
2021-06-15 167.10 169.45 155.60 159.05 0.0M
2021-06-14 153.95 167.90 138.00 164.15 0.0M
2021-06-11 166.00 166.30 150.00 152.65 0.0M
2021-06-10 164.40 175.00 161.80 165.05 0.1M
2021-06-09 124.00 151.25 124.00 151.10 0.1M
2021-06-08 122.35 129.50 122.00 126.05 0.0M
2021-06-07 119.60 124.65 119.00 119.65 0.0M
2021-06-04 126.00 126.00 113.30 116.30 0.0M
2021-06-03 125.00 127.85 119.90 120.55 0.0M
2021-06-02 110.50 118.70 110.50 118.70 0.0M
2021-06-01 108.55 108.95 101.20 107.95 0.0M
2021-05-31 107.50 109.90 103.00 106.40 0.0M
2021-05-28 108.55 109.40 105.10 106.05 0.0M
2021-05-27 109.25 112.60 102.70 105.00 0.0M
2021-05-26 110.85 111.10 106.00 106.55 0.0M
2021-05-25 106.30 112.00 105.00 107.45 0.0M
2021-05-24 106.25 108.00 103.20 103.80 0.0M
2021-05-21 106.05 112.45 106.05 107.00 0.0M
2021-05-20 113.00 113.00 108.00 109.50 0.0M
2021-05-19 110.15 113.20 110.00 111.10 0.0M
2021-05-18 114.00 114.05 110.00 110.40 0.0M
2021-05-17 112.30 118.90 106.00 112.30 0.0M
2021-05-14 114.45 114.45 104.00 110.75 0.0M
2021-05-12 117.45 118.40 110.65 111.45 0.0M
2021-05-11 113.10 119.00 113.00 115.15 0.0M
2021-05-10 120.60 125.50 111.15 116.75 0.0M
2021-05-07 104.70 123.70 100.10 118.10 0.1M
2021-05-06 106.00 118.80 96.05 104.90 0.1M
2021-05-05 86.00 99.65 83.10 99.65 0.1M
2021-05-04 82.80 90.00 79.00 83.05 0.0M
2021-05-03 78.70 81.00 77.35 78.00 0.0M
2021-04-30 81.45 85.00 78.70 79.95 0.0M
2021-04-29 81.85 85.00 76.20 81.00 0.0M
2021-04-28 81.35 83.10 78.85 81.15 0.0M
2021-04-27 74.15 88.80 74.15 80.40 0.1M
2021-04-26 72.50 87.80 70.35 74.85 0.0M
2021-04-23 73.55 74.95 72.40 73.20 0.0M
2021-04-22 73.50 74.60 70.00 72.30 0.0M
2021-04-20 75.00 78.00 74.00 74.60 0.0M
2021-04-19 74.90 80.00 72.00 73.70 0.0M
2021-04-16 73.95 76.45 72.55 74.90 0.0M
2021-04-15 74.75 76.50 70.50 71.15 0.0M
2021-04-13 74.45 77.90 73.05 75.30 0.0M
2021-04-12 80.70 80.70 73.05 73.55 0.0M
2021-04-09 75.25 89.00 75.00 82.05 0.0M
2021-04-08 73.80 79.50 73.70 75.60 0.0M
2021-04-07 76.70 77.05 71.40 73.60 0.0M
2021-04-06 72.50 76.90 72.45 75.35 0.0M
2021-04-05 71.20 71.95 69.50 70.10 0.0M
2021-04-01 77.00 77.00 70.50 72.60 0.0M
2021-03-31 76.25 77.00 72.15 74.90 0.0M
2021-03-30 73.50 78.00 73.40 75.90 0.0M
2021-03-26 72.70 73.55 71.00 72.45 0.0M
2021-03-25 70.05 72.60 69.00 69.55 0.0M
2021-03-24 75.55 76.35 72.60 74.20 0.0M
2021-03-23 79.45 79.80 75.65 77.45 0.0M
2021-03-22 73.00 78.10 71.05 77.95 0.0M
2021-03-19 71.55 75.70 67.00 73.00 0.0M
2021-03-18 72.95 73.85 68.50 70.95 0.0M
2021-03-17 76.95 79.90 70.80 71.75 0.0M
2021-03-16 70.30 76.55 68.35 76.00 0.0M
2021-03-15 73.90 73.90 67.30 69.60 0.0M
2021-03-12 74.10 77.00 72.50 73.25 0.0M
2021-03-10 69.60 73.90 65.10 72.60 0.0M
2021-03-09 65.40 68.20 65.40 67.25 0.0M
2021-03-08 67.00 67.45 64.00 64.20 0.0M
2021-03-05 67.50 68.30 64.95 65.45 0.0M
2021-03-04 70.00 70.30 66.35 66.65 0.0M
2021-03-03 66.80 71.10 66.05 70.75 0.1M
2021-03-02 64.15 68.50 63.30 64.65 0.0M
2021-03-01 66.45 68.45 63.20 64.25 0.0M
2021-02-26 64.20 67.50 64.10 64.80 0.0M
2021-02-25 63.95 68.60 62.20 68.00 0.0M
2021-02-24 62.20 67.40 60.55 62.40 0.0M
2021-02-23 63.20 64.65 61.75 62.10 0.0M
2021-02-22 62.50 62.80 60.25 61.50 0.0M
2021-02-19 63.45 65.00 62.00 62.30 0.0M
2021-02-18 63.00 63.45 62.05 62.25 0.0M
2021-02-17 62.00 63.70 61.40 62.00 0.0M
2021-02-16 70.85 71.00 62.65 64.15 0.0M
2021-02-15 66.10 67.95 66.10 67.95 0.0M
2021-02-12 62.50 62.50 60.50 61.80 0.0M
2021-02-11 57.15 61.50 57.15 61.25 0.0M
2021-02-10 58.45 59.00 56.20 56.20 0.0M
2021-02-09 58.00 58.00 56.85 57.50 0.0M
2021-02-08 56.05 58.25 56.00 56.70 0.0M
2021-02-05 59.85 63.00 56.55 57.80 0.0M
2021-02-04 59.60 60.00 58.05 59.35 0.0M
2021-02-03 63.90 63.90 59.50 60.00 0.0M
2021-02-02 60.50 61.50 57.80 61.50 0.0M
2021-02-01 58.75 59.05 56.40 58.60 0.0M
2021-01-29 55.60 57.25 55.60 57.25 0.0M
2021-01-28 54.05 55.00 53.90 54.55 0.0M
2021-01-27 58.50 58.50 56.70 56.70 0.0M
2021-01-25 59.30 60.00 58.00 59.65 0.0M
2021-01-22 60.30 60.55 57.40 58.25 0.0M
2021-01-21 62.50 63.50 60.00 60.05 0.0M
2021-01-20 61.80 62.85 60.70 62.00 0.0M
2021-01-19 62.40 63.55 60.85 61.60 0.0M
2021-01-18 64.05 64.85 61.00 61.30 0.0M
2021-01-15 64.75 65.10 61.75 63.60 0.0M
2021-01-14 63.50 64.90 63.00 63.60 0.0M
2021-01-13 67.40 67.40 64.50 65.10 0.0M
2021-01-12 67.60 69.35 66.00 66.10 0.0M
2021-01-11 72.45 72.45 67.60 68.50 0.0M
2021-01-08 71.75 72.00 68.00 69.75 0.0M
2021-01-07 69.55 69.55 64.00 69.25 0.0M
2021-01-06 71.95 71.95 65.80 66.25 0.0M
2021-01-05 72.30 72.50 68.55 69.25 0.0M
2021-01-04 71.30 72.50 67.80 71.85 0.0M
2021-01-01 68.65 69.05 65.00 69.05 0.0M