Dynacons Systems & Solutions L Recent Share Price (BSE:532365)

BSE:532365 - Dynacons Systems & Solutions Ltd. Dynacons Systems & Solutions L
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2011	INR	0.68	0.68	0.68	0.68	6.8	-0.04 (-5.56%)	600
27 Sep 2011	INR	0.65	0.72	0.65	0.72	7.2	+0.03 (+4.35%)	4,020
26 Sep 2011	INR	0.66	0.69	0.66	0.69	6.9	0.0 (0.0%)	57,002
23 Sep 2011	INR	0.67	0.69	0.66	0.69	6.9	-0.01 (-1.43%)	2,801
22 Sep 2011	INR	0.65	0.7	0.65	0.7	7	+0.02 (+2.94%)	1,600
21 Sep 2011	INR	0.66	0.68	0.66	0.68	6.8	0.0 (0.0%)	10,613
20 Sep 2011	INR	0.68	0.68	0.68	0.68	6.8	-0.04 (-5.56%)	80
19 Sep 2011	INR	0.68	0.74	0.68	0.72	7.2	+0.04 (+5.88%)	22,000
16 Sep 2011	INR	0.7	0.74	0.68	0.68	6.8	-0.03 (-4.23%)	16,321
15 Sep 2011	INR	0.71	0.71	0.71	0.71	7.1	0.0 (0.0%)	0
14 Sep 2011	INR	0.72	0.74	0.68	0.71	7.1	+0.03 (+4.41%)	9,384
13 Sep 2011	INR	0.69	0.71	0.68	0.68	6.8	-0.03 (-4.23%)	12,108
12 Sep 2011	INR	0.71	0.71	0.71	0.71	7.1	0.0 (0.0%)	0
9 Sep 2011	INR	0.69	0.73	0.69	0.71	7.1	+0.04 (+5.97%)	39,872
8 Sep 2011	INR	0.67	0.67	0.67	0.67	6.7	-0.02 (-2.90%)	4,200
7 Sep 2011	INR	0.67	0.7	0.66	0.69	6.9	+0.02 (+2.99%)	32,601
6 Sep 2011	INR	0.67	0.67	0.67	0.67	6.7	-0.01 (-1.47%)	8
5 Sep 2011	INR	0.71	0.71	0.68	0.68	6.8	-0.01 (-1.45%)	86,627
2 Sep 2011	INR	0.71	0.72	0.69	0.69	6.9	0.0 (0.0%)	30,015
30 Aug 2011	INR	0.69	0.69	0.69	0.69	6.9	0.0 (0.0%)	0
29 Aug 2011	INR	0.69	0.7	0.69	0.69	6.9	-0.01 (-1.43%)	4,931
26 Aug 2011	INR	0.72	0.72	0.69	0.7	7	+0.01 (+1.45%)	59,910
25 Aug 2011	INR	0.7	0.7	0.69	0.69	6.9	-0.01 (-1.43%)	5,292
24 Aug 2011	INR	0.7	0.71	0.7	0.7	7	-0.01 (-1.41%)	36,520
23 Aug 2011	INR	0.7	0.71	0.7	0.71	7.1	+0.01 (+1.43%)	10,300
22 Aug 2011	INR	0.67	0.7	0.67	0.7	7	0.0 (0.0%)	4,703
19 Aug 2011	INR	0.69	0.72	0.69	0.7	7	-0.01 (-1.41%)	50,461
18 Aug 2011	INR	0.7	0.73	0.7	0.71	7.1	+0.01 (+1.43%)	15,971
17 Aug 2011	INR	0.69	0.7	0.69	0.7	7	+0.01 (+1.45%)	9,789
16 Aug 2011	INR	0.69	0.7	0.69	0.69	6.9	+0.02 (+2.99%)	31,533

See Xignite Response |