Dynacons Systems (DSSL) | Historial de Precios y Rendimientos | 2008 - 2025
Gráfico de Precios Históricos de Dynacons Systems
Datos de Precios Históricos de Dynacons Systems
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹1.031,75 | +2,03% | ₹1.045,95 | ₹1.069,00 | ₹1.011,25 | 710,2K |
| 1 oct. 2025 | ₹1.011,25 | +17,59% | ₹867,00 | ₹1.031,90 | ₹867,00 | 2,2M |
| 30 sept. 2025 | ₹859,95 | +3,37% | ₹820,55 | ₹867,95 | ₹820,55 | 40,6K |
| 29 sept. 2025 | ₹831,90 | -2,03% | ₹848,00 | ₹855,00 | ₹830,40 | 27,9K |
| 26 sept. 2025 | ₹849,15 | -4,19% | ₹886,25 | ₹888,95 | ₹840,90 | 54,9K |
| 25 sept. 2025 | ₹886,25 | -4,78% | ₹938,00 | ₹948,95 | ₹879,80 | 79,7K |
| 24 sept. 2025 | ₹930,75 | -2,02% | ₹955,00 | ₹959,90 | ₹928,00 | 26,1K |
| 23 sept. 2025 | ₹949,95 | -1,68% | ₹964,00 | ₹970,00 | ₹948,00 | 23,9K |
| 22 sept. 2025 | ₹966,20 | -1,12% | ₹983,80 | ₹983,80 | ₹963,00 | 19,1K |
| 19 sept. 2025 | ₹977,10 | -1,06% | ₹992,00 | ₹992,00 | ₹975,30 | 11,2K |
| 18 sept. 2025 | ₹987,55 | +0,18% | ₹990,00 | ₹993,90 | ₹982,00 | 15,1K |
| 17 sept. 2025 | ₹985,80 | +1,52% | ₹977,85 | ₹995,85 | ₹972,40 | 22,5K |
| 16 sept. 2025 | ₹971,05 | +0,49% | ₹966,00 | ₹978,40 | ₹966,00 | 10,6K |
| 15 sept. 2025 | ₹966,35 | +0,10% | ₹965,35 | ₹974,25 | ₹964,00 | 7,9K |
| 12 sept. 2025 | ₹965,35 | -0,32% | ₹974,80 | ₹976,85 | ₹963,85 | 12,2K |
| 11 sept. 2025 | ₹968,45 | -0,68% | ₹977,10 | ₹987,40 | ₹967,00 | 14,5K |
| 10 sept. 2025 | ₹975,10 | +1,22% | ₹977,00 | ₹984,95 | ₹971,00 | 15,7K |
| 9 sept. 2025 | ₹963,35 | -0,69% | ₹974,85 | ₹990,50 | ₹960,60 | 19,6K |
| 8 sept. 2025 | ₹970,05 | -0,06% | ₹971,00 | ₹982,00 | ₹965,25 | 14,5K |
| 5 sept. 2025 | ₹970,65 | -0,26% | ₹970,00 | ₹980,95 | ₹959,00 | 22,7K |
| 4 sept. 2025 | ₹973,15 | -0,43% | ₹983,60 | ₹990,15 | ₹969,45 | 12,5K |
| 3 sept. 2025 | ₹977,35 | +0,92% | ₹977,95 | ₹1.009,85 | ₹965,05 | 37,3K |
| 2 sept. 2025 | ₹968,45 | -1,07% | ₹980,00 | ₹990,00 | ₹962,00 | 21,2K |
| 1 sept. 2025 | ₹978,90 | -0,57% | ₹984,55 | ₹996,00 | ₹972,00 | 21,1K |
| 29 ago. 2025 | ₹984,55 | -1,15% | ₹996,80 | ₹998,95 | ₹980,05 | 10,1K |
| 28 ago. 2025 | ₹996,00 | +0,89% | ₹988,40 | ₹1.004,00 | ₹980,00 | 15,8K |
| 27 ago. 2025 | ₹987,20 | 0,00% | ₹987,20 | ₹987,20 | ₹987,20 | N/A |
| 26 ago. 2025 | ₹987,20 | -1,76% | ₹1.004,00 | ₹1.004,00 | ₹985,05 | 14,8K |
| 25 ago. 2025 | ₹1.004,85 | +0,29% | ₹1.004,50 | ₹1.014,85 | ₹996,00 | 23,9K |
| 22 ago. 2025 | ₹1.001,90 | +1,56% | ₹985,00 | ₹1.014,00 | ₹985,00 | 30,1K |
| 21 ago. 2025 | ₹986,55 | +1,00% | ₹981,10 | ₹1.049,00 | ₹981,10 | 109,8K |
| 20 ago. 2025 | ₹976,80 | +0,12% | ₹967,00 | ₹1.001,20 | ₹967,00 | 43,9K |
| 19 ago. 2025 | ₹975,60 | +0,75% | ₹964,00 | ₹999,00 | ₹963,05 | 25,4K |
| 18 ago. 2025 | ₹968,35 | -1,62% | ₹995,00 | ₹1.004,00 | ₹965,00 | 31,4K |
| 14 ago. 2025 | ₹984,25 | -5,50% | ₹1.034,10 | ₹1.034,10 | ₹980,00 | 53,6K |
| 13 ago. 2025 | ₹1.041,50 | +4,79% | ₹995,40 | ₹1.062,00 | ₹993,90 | 33,9K |
| 12 ago. 2025 | ₹993,90 | +0,26% | ₹980,00 | ₹998,95 | ₹980,00 | 8,7K |
| 11 ago. 2025 | ₹991,35 | -0,13% | ₹991,65 | ₹997,00 | ₹972,30 | 14,4K |
| 8 ago. 2025 | ₹992,65 | +0,72% | ₹975,50 | ₹1.017,30 | ₹975,50 | 15,9K |
| 7 ago. 2025 | ₹985,60 | +0,47% | ₹980,00 | ₹1.000,00 | ₹966,05 | 14,4K |
| 6 ago. 2025 | ₹981,00 | -1,54% | ₹986,00 | ₹993,95 | ₹980,00 | 12,7K |
| 5 ago. 2025 | ₹996,35 | -0,15% | ₹988,15 | ₹1.009,25 | ₹988,15 | 9,6K |
| 4 ago. 2025 | ₹997,80 | +0,65% | ₹980,05 | ₹1.006,50 | ₹980,05 | 8,0K |
| 1 ago. 2025 | ₹991,40 | -0,82% | ₹990,00 | ₹1.009,00 | ₹980,00 | 19,2K |
| 31 jul. 2025 | ₹999,60 | -2,60% | ₹1.005,00 | ₹1.020,80 | ₹995,00 | 29,0K |
| 30 jul. 2025 | ₹1.026,30 | -1,47% | ₹1.031,20 | ₹1.042,70 | ₹1.018,40 | 14,0K |
| 29 jul. 2025 | ₹1.041,60 | +3,31% | ₹1.002,00 | ₹1.054,20 | ₹997,10 | 19,4K |
| 28 jul. 2025 | ₹1.008,20 | -1,96% | ₹1.027,00 | ₹1.041,00 | ₹1.001,20 | 20,4K |
| 25 jul. 2025 | ₹1.028,40 | -1,74% | ₹1.040,00 | ₹1.050,00 | ₹1.025,00 | 17,3K |
| 24 jul. 2025 | ₹1.046,60 | +0,87% | ₹1.048,10 | ₹1.089,00 | ₹1.040,40 | 52,2K |
| 23 jul. 2025 | ₹1.037,60 | -0,17% | ₹1.049,80 | ₹1.049,80 | ₹1.033,00 | 13,7K |
| 22 jul. 2025 | ₹1.039,40 | +0,17% | ₹1.035,00 | ₹1.055,50 | ₹1.035,00 | 13,8K |
| 21 jul. 2025 | ₹1.037,60 | -1,02% | ₹1.047,00 | ₹1.065,00 | ₹1.035,00 | 28,1K |
| 18 jul. 2025 | ₹1.048,30 | -1,09% | ₹1.070,30 | ₹1.070,30 | ₹1.040,00 | 15,7K |
| 17 jul. 2025 | ₹1.059,80 | -0,11% | ₹1.057,10 | ₹1.077,70 | ₹1.055,00 | 14,8K |
| 16 jul. 2025 | ₹1.061,00 | -1,23% | ₹1.076,30 | ₹1.082,40 | ₹1.050,10 | 20,4K |
| 15 jul. 2025 | ₹1.074,20 | +1,12% | ₹1.067,00 | ₹1.095,10 | ₹1.057,20 | 35,1K |
| 14 jul. 2025 | ₹1.062,30 | +0,41% | ₹1.068,60 | ₹1.109,00 | ₹1.025,20 | 99,8K |
| 11 jul. 2025 | ₹1.058,00 | -1,67% | ₹1.075,00 | ₹1.078,00 | ₹1.055,00 | 27,3K |
| 10 jul. 2025 | ₹1.076,00 | +1,61% | ₹1.066,90 | ₹1.082,50 | ₹1.060,50 | 33,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹1.031,75 | +21,50% | ₹848,00 | ₹1.069,00 | ₹820,55 | 3,0M |
| 22 sept. 2025 | ₹849,15 | -13,09% | ₹983,80 | ₹983,80 | ₹840,90 | 203,9K |
| 15 sept. 2025 | ₹977,10 | +1,22% | ₹965,35 | ₹995,85 | ₹964,00 | 67,3K |
| 8 sept. 2025 | ₹965,35 | -0,55% | ₹971,00 | ₹990,50 | ₹960,60 | 76,5K |
| 1 sept. 2025 | ₹970,65 | -1,41% | ₹984,55 | ₹1.009,85 | ₹959,00 | 114,9K |
| 25 ago. 2025 | ₹984,55 | -1,73% | ₹1.004,50 | ₹1.014,85 | ₹980,00 | 64,6K |
| 18 ago. 2025 | ₹1.001,90 | +1,79% | ₹995,00 | ₹1.049,00 | ₹963,05 | 240,6K |
| 11 ago. 2025 | ₹984,25 | -0,85% | ₹991,65 | ₹1.062,00 | ₹972,30 | 110,6K |
| 4 ago. 2025 | ₹992,65 | +0,13% | ₹980,05 | ₹1.017,30 | ₹966,05 | 60,6K |
| 28 jul. 2025 | ₹991,40 | -3,60% | ₹1.027,00 | ₹1.054,20 | ₹980,00 | 102,0K |
| 21 jul. 2025 | ₹1.028,40 | -1,90% | ₹1.047,00 | ₹1.089,00 | ₹1.025,00 | 125,1K |
| 14 jul. 2025 | ₹1.048,30 | -0,92% | ₹1.068,60 | ₹1.109,00 | ₹1.025,20 | 185,8K |
| 7 jul. 2025 | ₹1.058,00 | +0,17% | ₹1.055,00 | ₹1.082,50 | ₹1.044,40 | 113,9K |
| 30 jun. 2025 | ₹1.056,20 | -2,73% | ₹1.090,60 | ₹1.114,40 | ₹1.050,20 | 119,6K |
| 23 jun. 2025 | ₹1.085,80 | +0,66% | ₹1.078,40 | ₹1.110,00 | ₹1.058,00 | 116,0K |
| 16 jun. 2025 | ₹1.078,70 | +2,16% | ₹1.055,80 | ₹1.159,10 | ₹1.025,70 | 342,6K |
| 9 jun. 2025 | ₹1.055,90 | -3,61% | ₹1.090,00 | ₹1.130,10 | ₹1.046,10 | 164,1K |
| 2 jun. 2025 | ₹1.095,40 | +0,47% | ₹1.095,00 | ₹1.119,40 | ₹1.063,40 | 103,1K |
| 26 may. 2025 | ₹1.090,30 | -7,57% | ₹1.198,70 | ₹1.198,70 | ₹1.072,00 | 186,6K |
| 19 may. 2025 | ₹1.179,60 | +4,05% | ₹1.130,00 | ₹1.215,00 | ₹1.120,00 | 186,8K |
| 12 may. 2025 | ₹1.133,70 | +13,12% | ₹1.050,00 | ₹1.175,00 | ₹1.022,00 | 148,8K |
| 5 may. 2025 | ₹1.002,20 | -4,84% | ₹1.064,90 | ₹1.079,00 | ₹980,00 | 106,6K |
| 28 abr. 2025 | ₹1.053,20 | -4,17% | ₹1.082,50 | ₹1.143,00 | ₹1.035,20 | 96,0K |
| 21 abr. 2025 | ₹1.099,00 | -0,53% | ₹1.104,90 | ₹1.212,10 | ₹1.081,20 | 252,6K |
| 14 abr. 2025 | ₹1.104,90 | +10,09% | ₹1.024,00 | ₹1.129,00 | ₹1.019,20 | 72,4K |
| 7 abr. 2025 | ₹1.003,65 | -1,82% | ₹988,00 | ₹1.024,95 | ₹926,90 | 113,7K |
| 31 mar. 2025 | ₹1.022,30 | -0,88% | ₹1.045,85 | ₹1.079,35 | ₹1.000,00 | 87,5K |
| 24 mar. 2025 | ₹1.031,35 | -1,07% | ₹1.048,35 | ₹1.124,90 | ₹1.011,70 | 216,5K |
| 17 mar. 2025 | ₹1.042,55 | +4,00% | ₹997,50 | ₹1.083,85 | ₹966,00 | 128,6K |
| 10 mar. 2025 | ₹1.002,50 | -7,99% | ₹1.090,00 | ₹1.109,00 | ₹987,75 | 134,2K |
| 3 mar. 2025 | ₹1.089,60 | +3,66% | ₹1.049,65 | ₹1.111,60 | ₹956,55 | 186,6K |
| 24 feb. 2025 | ₹1.051,15 | -3,44% | ₹1.090,00 | ₹1.090,00 | ₹976,00 | 122,3K |
| 17 feb. 2025 | ₹1.088,55 | +0,67% | ₹1.081,35 | ₹1.151,95 | ₹1.018,40 | 133,9K |
| 10 feb. 2025 | ₹1.081,35 | -11,33% | ₹1.221,95 | ₹1.256,65 | ₹1.065,05 | 176,5K |
| 3 feb. 2025 | ₹1.219,55 | -3,41% | ₹1.262,65 | ₹1.274,95 | ₹1.203,00 | 156,1K |
| 27 ene. 2025 | ₹1.262,65 | +5,41% | ₹1.197,90 | ₹1.321,95 | ₹1.064,00 | 405,1K |
| 20 ene. 2025 | ₹1.197,90 | -9,62% | ₹1.334,95 | ₹1.339,15 | ₹1.190,00 | 167,9K |
| 13 ene. 2025 | ₹1.325,40 | -5,81% | ₹1.386,10 | ₹1.409,95 | ₹1.301,95 | 179,8K |
| 6 ene. 2025 | ₹1.407,15 | -9,37% | ₹1.573,90 | ₹1.610,00 | ₹1.401,00 | 334,1K |
| 30 dic. 2024 | ₹1.552,60 | +14,47% | ₹1.370,00 | ₹1.618,20 | ₹1.316,15 | 795,4K |
| 23 dic. 2024 | ₹1.356,35 | -2,83% | ₹1.416,75 | ₹1.430,00 | ₹1.329,75 | 90,4K |
| 16 dic. 2024 | ₹1.395,80 | -3,73% | ₹1.460,00 | ₹1.534,00 | ₹1.390,00 | 205,0K |
| 9 dic. 2024 | ₹1.449,85 | -3,59% | ₹1.514,00 | ₹1.525,00 | ₹1.411,00 | 160,5K |
| 2 dic. 2024 | ₹1.503,90 | +12,55% | ₹1.396,00 | ₹1.540,95 | ₹1.350,00 | 758,4K |
| 25 nov. 2024 | ₹1.336,15 | +5,70% | ₹1.273,00 | ₹1.388,00 | ₹1.273,00 | 146,5K |
| 18 nov. 2024 | ₹1.264,15 | -2,16% | ₹1.290,00 | ₹1.338,00 | ₹1.247,55 | 100,0K |
| 11 nov. 2024 | ₹1.292,00 | -1,38% | ₹1.380,95 | ₹1.428,00 | ₹1.269,15 | 270,8K |
| 4 nov. 2024 | ₹1.310,10 | +0,87% | ₹1.297,00 | ₹1.383,00 | ₹1.235,50 | 140,9K |
| 28 oct. 2024 | ₹1.298,80 | +9,78% | ₹1.206,05 | ₹1.345,90 | ₹1.170,00 | 225,8K |
| 21 oct. 2024 | ₹1.183,10 | -10,05% | ₹1.324,95 | ₹1.332,95 | ₹1.155,15 | 155,7K |
| 14 oct. 2024 | ₹1.315,30 | -6,40% | ₹1.412,70 | ₹1.432,00 | ₹1.287,50 | 109,3K |
| 7 oct. 2024 | ₹1.405,30 | +4,75% | ₹1.321,45 | ₹1.447,45 | ₹1.246,35 | 119,6K |
| 30 sept. 2024 | ₹1.341,55 | -5,47% | ₹1.405,00 | ₹1.423,65 | ₹1.327,90 | 100,4K |
| 23 sept. 2024 | ₹1.419,25 | -1,89% | ₹1.447,30 | ₹1.476,50 | ₹1.377,30 | 168,9K |
| 16 sept. 2024 | ₹1.446,60 | -2,49% | ₹1.496,35 | ₹1.498,40 | ₹1.405,50 | 163,9K |
| 9 sept. 2024 | ₹1.483,55 | -2,53% | ₹1.549,00 | ₹1.549,00 | ₹1.431,00 | 172,2K |
| 2 sept. 2024 | ₹1.522,05 | -0,30% | ₹1.553,65 | ₹1.591,00 | ₹1.473,05 | 376,4K |
| 26 ago. 2024 | ₹1.526,60 | -0,87% | ₹1.574,75 | ₹1.736,90 | ₹1.500,90 | 400,0K |
| 19 ago. 2024 | ₹1.540,05 | +9,47% | ₹1.423,80 | ₹1.658,00 | ₹1.420,55 | 852,2K |
| 12 ago. 2024 | ₹1.406,80 | +9,92% | ₹1.297,00 | ₹1.506,80 | ₹1.260,00 | 910,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹1.031,75 | +19,98% | ₹867,00 | ₹1.069,00 | ₹867,00 | 2,9M |
| 1 sept. 2025 | ₹859,95 | -12,66% | ₹984,55 | ₹1.009,85 | ₹820,55 | 531,1K |
| 1 ago. 2025 | ₹984,55 | -1,51% | ₹990,00 | ₹1.062,00 | ₹963,05 | 495,7K |
| 1 jul. 2025 | ₹999,60 | -7,62% | ₹1.085,00 | ₹1.109,00 | ₹995,00 | 599,4K |
| 1 jun. 2025 | ₹1.082,00 | -0,76% | ₹1.095,00 | ₹1.159,10 | ₹1.025,70 | 753,6K |
| 1 may. 2025 | ₹1.090,30 | +3,56% | ₹1.052,00 | ₹1.215,00 | ₹980,00 | 652,0K |
| 1 abr. 2025 | ₹1.052,80 | +2,08% | ₹1.045,85 | ₹1.212,10 | ₹926,90 | 598,9K |
| 1 mar. 2025 | ₹1.031,35 | -1,88% | ₹1.049,65 | ₹1.124,90 | ₹956,55 | 665,9K |
| 1 feb. 2025 | ₹1.051,15 | -13,03% | ₹1.235,00 | ₹1.321,95 | ₹976,00 | 717,1K |
| 1 ene. 2025 | ₹1.208,70 | -12,08% | ₹1.425,00 | ₹1.618,20 | ₹1.064,00 | 1,7M |
| 1 dic. 2024 | ₹1.374,70 | +2,89% | ₹1.396,00 | ₹1.540,95 | ₹1.316,15 | 1,3M |
| 1 nov. 2024 | ₹1.336,15 | +5,22% | ₹1.281,55 | ₹1.428,00 | ₹1.235,50 | 666,3K |
| 1 oct. 2024 | ₹1.269,85 | -8,74% | ₹1.391,50 | ₹1.447,45 | ₹1.155,15 | 681,7K |
| 1 sept. 2024 | ₹1.391,40 | -8,86% | ₹1.553,65 | ₹1.591,00 | ₹1.377,30 | 902,5K |
| 1 ago. 2024 | ₹1.526,60 | +16,56% | ₹1.321,00 | ₹1.736,90 | ₹1.191,95 | 2,6M |
| 1 jul. 2024 | ₹1.309,70 | +15,51% | ₹1.144,90 | ₹1.407,45 | ₹1.123,50 | 1,0M |
| 1 jun. 2024 | ₹1.133,80 | -5,07% | ₹1.230,00 | ₹1.267,95 | ₹1.051,05 | 722,2K |
| 1 may. 2024 | ₹1.194,35 | -5,99% | ₹1.299,00 | ₹1.433,95 | ₹1.115,05 | 967,0K |
| 1 abr. 2024 | ₹1.270,40 | +23,60% | ₹1.032,00 | ₹1.468,80 | ₹923,85 | 4,5M |
| 1 mar. 2024 | ₹1.027,80 | +18,00% | ₹874,90 | ₹1.087,00 | ₹695,00 | 3,4M |
| 1 feb. 2024 | ₹871,05 | +33,45% | ₹675,00 | ₹955,00 | ₹648,50 | 3,2M |
| 1 ene. 2024 | ₹652,70 | +5,30% | ₹623,00 | ₹713,85 | ₹617,10 | 756,5K |
| 1 dic. 2023 | ₹619,85 | +3,93% | ₹609,95 | ₹691,95 | ₹605,45 | 438,3K |
| 1 nov. 2023 | ₹596,40 | -25,45% | ₹741,00 | ₹744,00 | ₹592,95 | 980,4K |
| 1 oct. 2023 | ₹800,00 | +15,04% | ₹693,75 | ₹849,00 | ₹628,05 | 1,8M |
| 1 sept. 2023 | ₹695,40 | -3,04% | ₹732,00 | ₹750,00 | ₹659,85 | 727,8K |
| 1 ago. 2023 | ₹717,20 | +23,10% | ₹611,70 | ₹750,55 | ₹535,05 | 1,7M |
| 1 jul. 2023 | ₹582,60 | +18,41% | ₹496,90 | ₹594,15 | ₹471,00 | 1,2M |
| 1 jun. 2023 | ₹492,00 | +5,47% | ₹480,00 | ₹538,95 | ₹443,20 | 1,2M |
| 1 may. 2023 | ₹466,50 | +22,88% | ₹386,00 | ₹466,50 | ₹359,95 | 660,7K |
| 1 abr. 2023 | ₹379,65 | +21,27% | ₹328,70 | ₹406,50 | ₹327,25 | 456,7K |
| 1 mar. 2023 | ₹313,05 | -11,70% | ₹346,00 | ₹392,85 | ₹284,55 | 522,3K |
| 1 feb. 2023 | ₹354,55 | -26,37% | ₹465,35 | ₹515,00 | ₹354,55 | 950,9K |
| 1 ene. 2023 | ₹481,50 | +36,42% | ₹355,55 | ₹555,80 | ₹344,00 | 2,5M |
| 1 dic. 2022 | ₹352,95 | +9,42% | ₹331,45 | ₹392,90 | ₹300,00 | 1,0M |
| 1 nov. 2022 | ₹322,55 | +18,17% | ₹272,95 | ₹351,00 | ₹263,10 | 773,0K |
| 1 oct. 2022 | ₹272,95 | +3,25% | ₹260,45 | ₹312,00 | ₹254,00 | 238,9K |
| 1 sept. 2022 | ₹264,35 | -6,79% | ₹278,60 | ₹325,70 | ₹262,10 | 348,9K |
| 1 ago. 2022 | ₹283,60 | -8,56% | ₹305,05 | ₹320,45 | ₹252,05 | 270,4K |
| 1 jul. 2022 | ₹310,15 | -2,67% | ₹323,90 | ₹352,95 | ₹289,00 | 291,7K |
| 1 jun. 2022 | ₹318,65 | +3,88% | ₹314,90 | ₹456,70 | ₹297,35 | 4,0M |
| 1 may. 2022 | ₹306,75 | -1,87% | ₹310,90 | ₹319,00 | ₹229,20 | 1,2M |
| 1 abr. 2022 | ₹312,60 | +48,61% | ₹210,10 | ₹368,90 | ₹209,45 | 4,0M |
| 1 mar. 2022 | ₹210,35 | -1,57% | ₹215,00 | ₹251,95 | ₹205,00 | 1,8M |
| 1 feb. 2022 | ₹213,70 | -6,70% | ₹233,00 | ₹244,80 | ₹171,00 | 1,5M |
| 1 ene. 2022 | ₹229,05 | +39,45% | ₹168,90 | ₹263,90 | ₹156,15 | 4,0M |
| 1 dic. 2021 | ₹164,25 | +19,28% | ₹141,75 | ₹173,00 | ₹137,60 | 1,5M |
| 1 nov. 2021 | ₹137,70 | -7,80% | ₹155,90 | ₹155,90 | ₹132,70 | 536,0K |
| 1 oct. 2021 | ₹149,35 | +0,47% | ₹149,30 | ₹183,00 | ₹140,00 | 1,7M |
| 1 sept. 2021 | ₹148,65 | +21,94% | ₹123,95 | ₹154,70 | ₹120,60 | 1,3M |
| 1 ago. 2021 | ₹121,90 | -17,41% | ₹149,00 | ₹152,70 | ₹116,50 | 592,0K |
| 1 jul. 2021 | ₹147,60 | -10,63% | ₹166,00 | ₹169,80 | ₹140,55 | 991,2K |
| 1 jun. 2021 | ₹165,15 | +54,06% | ₹107,60 | ₹177,25 | ₹106,10 | 2,7M |
| 1 may. 2021 | ₹107,20 | +35,01% | ₹77,15 | ₹125,50 | ₹77,15 | 2,8M |
| 1 abr. 2021 | ₹79,40 | +6,01% | ₹75,95 | ₹90,15 | ₹69,15 | 1,8M |
| 1 mar. 2021 | ₹74,90 | +14,79% | ₹65,70 | ₹80,00 | ₹63,10 | 1,6M |
| 1 feb. 2021 | ₹65,25 | +13,78% | ₹59,65 | ₹70,85 | ₹54,45 | 623,0K |
| 1 ene. 2021 | ₹57,35 | -12,64% | ₹67,40 | ₹72,30 | ₹52,90 | 972,6K |
| 1 dic. 2020 | ₹65,65 | +47,86% | ₹44,50 | ₹85,50 | ₹41,10 | 3,0M |
| 1 nov. 2020 | ₹44,40 | +8,82% | ₹40,60 | ₹47,45 | ₹34,00 | 498,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.031,75 | -24,95% | ₹1.425,00 | ₹1.618,20 | ₹820,55 | 9,6M |
| 2024 | ₹1.374,70 | +121,78% | ₹623,00 | ₹1.736,90 | ₹617,10 | 20,6M |
| 2023 | ₹619,85 | +75,62% | ₹355,55 | ₹849,00 | ₹284,55 | 13,1M |
| 2022 | ₹352,95 | +114,89% | ₹168,90 | ₹456,70 | ₹156,15 | 19,5M |
| 2021 | ₹164,25 | +150,19% | ₹67,40 | ₹183,00 | ₹52,90 | 17,0M |
| 2020 | ₹65,65 | +167,96% | ₹24,00 | ₹85,50 | ₹13,10 | 6,9M |
| 2019 | ₹24,50 | -31,08% | ₹36,30 | ₹38,40 | ₹20,60 | 1,7M |
| 2018 | ₹35,55 | -30,57% | ₹53,05 | ₹66,00 | ₹28,70 | 4,5M |
| 2017 | ₹51,20 | +284,96% | ₹13,95 | ₹51,20 | ₹13,95 | 3,0M |
| 2016 | ₹13,30 | +2,31% | ₹13,65 | ₹25,65 | ₹9,05 | 268,3K |
| 2015 | ₹13,00 | +41,30% | ₹9,65 | ₹14,90 | ₹6,55 | 278,9K |
| 2014 | ₹9,20 | +206,67% | ₹3,00 | ₹16,45 | ₹2,15 | 216,7K |
| 2013 | ₹3,00 | -34,78% | ₹4,80 | ₹5,10 | ₹2,30 | 73,3K |
| 2012 | ₹4,60 | -2,13% | ₹4,50 | ₹8,85 | ₹3,45 | 287,2K |
| 2011 | ₹4,70 | -62,40% | ₹13,50 | ₹23,50 | ₹4,55 | 324,9K |
| 2010 | ₹12,50 | +47,06% | ₹8,50 | ₹13,50 | ₹7,00 | 4,2M |
| 2009 | ₹8,50 | +88,89% | ₹4,50 | ₹10,00 | ₹3,50 | 1,1M |
| 2008 | ₹4,50 | 0,00% | ₹25,50 | ₹33,50 | ₹4,00 | 3,9M |
Cómo se Comportó Dynacons Systems Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Dynacons Systems VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Dynacons Systems | -23,09 % | 268,42 % | 2.622,30 % | 8.088,49 % | 10.760,53 % | 3.339,17 % | |
| Infosys | -24,63 % | -0,37 % | 30,63 % | 147,70 % | 275,98 % | 799,24 % | |
| HCL Technologies | -21,79 % | 45,09 % | 62,37 % | 227,25 % | 1.183,13 % | 2.350,19 % | |
| R Systems | -18,30 % | 70,18 % | 247,04 % | 476,70 % | 4.029,65 % | 1.699,82 % | |
| Magellanic Cloud | 1,79 % | 1,79 % | 1,79 % | 1,79 % | 1,79 % | 1,79 % | |
| Cigniti Technologies | 9,44 % | 180,52 % | 220,83 % | 237,90 % | 223,81 % | 223,81 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty IT | Sector | -19,10 % | 22,25 % | 55,26 % | 187,15 % | 405,24 % | 636,45 % |
Calcule sus Rendimientos de Inversión en Dynacons Systems
Análisis de Rendimiento de Inversión a Largo Plazo
Dynacons Systems stock price in Sep 2015 was ₹9,50, A ₹1.000,00 lump sum investment in Dynacons Systems made 10 years ago would be worth approximately ₹108.973,68 today, representing a exceptional return of 10.797,37 %. This translates to an annualized return (CAGR) of 59,74 %. During this period, Dynacons Systems paid out ₹3,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹108.973,68
Rendimiento Total
10.797,37 %
Rendimiento Anual (TCAC)
59,74 %
Dividendos Totales
₹368,42
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Dynacons Systems (DSSL) durante los últimos 12 meses?
Durante los últimos 12 meses, Dynacons Systems ha entregado un rendimiento total de -23,1%.
- Máximo de 52 semanas alcanzó 1 618,20 INR el January 2, 2025.
- Mínimo de 52 semanas tocó 820,55 INR el September 30, 2025.
- Precio Actual cotizando a 1 031,75 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Dynacons Systems (DSSL) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Dynacons Systems (dssl) habría crecido a aproximadamente 272 230,00 INR al October 4, 2025, representando un rendimiento total de 2 622,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 93,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Dynacons Systems con el sector Technology?
Dynacons Systems (dssl) ha entregado un rendimiento anualizado de 55,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Dynacons Systems habría crecido a 818 849,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Dynacons Systems?
Dynacons Systems (dssl) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 8 088,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Dynacons Systems ha logrado históricamente?
Dynacons Systems (dssl) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+268,4%), 5 years (+2 622,3%), 10 years (+8 088,5%)
Rendimientos negativos: 12 months (-23,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.