Dynavision Limited (BOM:517238)
India
· Delayed Price · Currency is INR 183.85
+3.85 (2.14%)
At close: Apr 28, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.00 | 184.00 | 170.00 | 183.85 | 183.85 | 2.14% | 46 |
| Apr 27, 2026 | 178.00 | 186.50 | 178.00 | 180.00 | 180.00 | -0.55% | 10 |
| Apr 24, 2026 | 178.00 | 184.90 | 165.50 | 181.00 | 181.00 | -1.50% | 43 |
| Apr 23, 2026 | 178.00 | 186.90 | 178.00 | 183.75 | 183.75 | 2.11% | 245 |
| Apr 22, 2026 | 178.00 | 180.00 | 178.00 | 179.95 | 179.95 | 1.10% | 79 |
| Apr 21, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.49% | 13 |
| Apr 20, 2026 | 172.50 | 176.90 | 172.00 | 172.00 | 172.00 | -4.97% | 258 |
| Apr 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.12% | 11 |
| Apr 16, 2026 | 175.00 | 180.00 | 170.05 | 179.00 | 179.00 | 2.49% | 939 |
| Apr 15, 2026 | 175.00 | 175.50 | 165.10 | 174.65 | 174.65 | 2.13% | 478 |
| Apr 13, 2026 | 174.80 | 178.00 | 170.00 | 171.00 | 171.00 | -2.17% | 1,824 |
| Apr 10, 2026 | 175.00 | 175.00 | 174.80 | 174.80 | 174.80 | 3.43% | 4 |
| Apr 9, 2026 | 192.95 | 192.95 | 168.60 | 169.00 | 169.00 | -6.03% | 950 |
| Apr 8, 2026 | 174.00 | 182.00 | 174.00 | 179.85 | 179.85 | 11.16% | 584 |
| Apr 7, 2026 | 161.00 | 168.95 | 161.00 | 161.80 | 161.80 | -1.22% | 82 |
| Apr 6, 2026 | 163.95 | 173.60 | 162.70 | 163.80 | 163.80 | 1.93% | 301 |
| Apr 2, 2026 | 167.00 | 167.00 | 160.70 | 160.70 | 160.70 | 3.05% | 12 |
| Apr 1, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 7.04% | 2 |
| Mar 30, 2026 | 157.00 | 158.50 | 145.00 | 145.70 | 145.70 | -2.87% | 55 |
| Mar 27, 2026 | 159.90 | 159.90 | 150.00 | 150.00 | 150.00 | -6.19% | 517 |
| Mar 25, 2026 | 153.45 | 159.90 | 151.10 | 159.90 | 159.90 | 4.20% | 80 |
| Mar 24, 2026 | 158.70 | 161.00 | 150.00 | 153.45 | 153.45 | -5.28% | 351 |
| Mar 23, 2026 | 148.15 | 162.00 | 148.15 | 162.00 | 162.00 | 9.35% | 102 |
| Mar 20, 2026 | 158.30 | 158.30 | 148.15 | 148.15 | 148.15 | -6.41% | 456 |
| Mar 19, 2026 | 158.50 | 158.50 | 158.30 | 158.30 | 158.30 | 0.99% | 2 |
| Mar 18, 2026 | 155.00 | 169.00 | 155.00 | 156.75 | 156.75 | -5.00% | 1,197 |
| Mar 17, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 1,421 |
| Mar 16, 2026 | 157.10 | 164.00 | 157.00 | 161.00 | 161.00 | -2.31% | 1,148 |
| Mar 13, 2026 | 165.00 | 165.00 | 164.80 | 164.80 | 164.80 | 3.84% | 44 |
| Mar 12, 2026 | 173.95 | 173.95 | 158.00 | 158.70 | 158.70 | -8.77% | 2,086 |
| Mar 11, 2026 | 199.90 | 199.90 | 173.95 | 173.95 | 173.95 | - | 3 |
| Mar 9, 2026 | 158.10 | 173.95 | 158.10 | 173.95 | 173.95 | 2.32% | 320 |
| Mar 6, 2026 | 178.70 | 178.70 | 170.00 | 170.00 | 170.00 | - | 2 |
| Mar 4, 2026 | 161.55 | 170.00 | 148.00 | 170.00 | 170.00 | 6.25% | 793 |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.93% | 204 |
| Feb 27, 2026 | 165.00 | 168.00 | 160.00 | 163.15 | 163.15 | -1.95% | 270 |
| Feb 26, 2026 | 173.25 | 173.25 | 163.05 | 166.40 | 166.40 | -3.95% | 575 |
| Feb 25, 2026 | 179.00 | 182.50 | 172.00 | 173.25 | 173.25 | 3.68% | 130 |
| Feb 24, 2026 | 179.80 | 179.80 | 167.05 | 167.10 | 167.10 | -3.74% | 221 |
| Feb 23, 2026 | 168.15 | 173.60 | 167.50 | 173.60 | 173.60 | 3.27% | 206 |
| Feb 20, 2026 | 170.10 | 178.25 | 168.10 | 168.10 | 168.10 | -1.18% | 91 |
| Feb 19, 2026 | 180.00 | 180.00 | 168.15 | 170.10 | 170.10 | -3.90% | 1,654 |
| Feb 18, 2026 | 176.05 | 183.50 | 170.00 | 177.00 | 177.00 | 0.88% | 1,552 |
| Feb 17, 2026 | 181.00 | 181.15 | 168.60 | 175.45 | 175.45 | -5.16% | 715 |
| Feb 16, 2026 | 179.00 | 190.00 | 179.00 | 185.00 | 185.00 | 7.40% | 2,007 |
| Feb 13, 2026 | 180.05 | 189.80 | 171.10 | 172.25 | 172.25 | -11.21% | 1,642 |
| Feb 12, 2026 | 194.90 | 194.90 | 180.00 | 194.00 | 194.00 | 7.60% | 215 |
| Feb 11, 2026 | 195.00 | 195.00 | 180.00 | 180.30 | 180.30 | -4.10% | 144 |
| Feb 10, 2026 | 196.00 | 199.95 | 188.00 | 188.00 | 188.00 | -3.09% | 27 |
| Feb 9, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | 2 |
| Feb 6, 2026 | 199.00 | 199.00 | 180.05 | 191.00 | 191.00 | 1.60% | 908 |
| Feb 5, 2026 | 178.00 | 189.90 | 176.95 | 188.00 | 188.00 | 6.24% | 40 |
| Feb 4, 2026 | 181.15 | 181.15 | 176.50 | 176.95 | 176.95 | -8.65% | 21 |
| Feb 3, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 2.00% | 8 |
| Feb 2, 2026 | 189.90 | 189.90 | 189.80 | 189.90 | 189.90 | 1.58% | 34 |
| Feb 1, 2026 | 189.00 | 189.00 | 186.90 | 186.95 | 186.95 | 1.11% | 5 |
| Jan 30, 2026 | 184.00 | 194.90 | 177.25 | 184.90 | 184.90 | -1.07% | 251 |
| Jan 29, 2026 | 183.00 | 187.00 | 178.95 | 186.90 | 186.90 | 4.44% | 552 |
| Jan 28, 2026 | 183.00 | 183.50 | 175.20 | 178.95 | 178.95 | -2.72% | 189 |
| Jan 27, 2026 | 184.00 | 184.00 | 183.90 | 183.95 | 183.95 | -0.30% | 6 |
| Jan 23, 2026 | 186.70 | 186.70 | 184.50 | 184.50 | 184.50 | 3.65% | 45 |
| Jan 22, 2026 | 184.90 | 184.90 | 178.00 | 178.00 | 178.00 | -3.73% | 43 |
| Jan 21, 2026 | 184.00 | 187.00 | 184.00 | 184.90 | 184.90 | 4.43% | 7 |
| Jan 20, 2026 | 180.05 | 180.05 | 177.05 | 177.05 | 177.05 | - | 115 |
| Jan 19, 2026 | 203.90 | 203.90 | 175.10 | 177.05 | 177.05 | -3.25% | 420 |
| Jan 16, 2026 | 180.00 | 194.00 | 180.00 | 183.00 | 183.00 | 1.16% | 96 |
| Jan 14, 2026 | 180.60 | 191.50 | 177.15 | 180.90 | 180.90 | -4.79% | 228 |
| Jan 13, 2026 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.07% | 66 |
| Jan 12, 2026 | 192.05 | 198.60 | 190.65 | 192.05 | 192.05 | -6.27% | 2,766 |
| Jan 9, 2026 | 204.75 | 205.00 | 204.75 | 204.90 | 204.90 | -0.05% | 101 |
| Jan 8, 2026 | 201.10 | 208.00 | 200.00 | 205.00 | 205.00 | -1.91% | 2,183 |
| Jan 7, 2026 | 202.25 | 212.40 | 200.00 | 209.00 | 209.00 | 1.95% | 374 |
| Jan 6, 2026 | 202.00 | 209.00 | 201.05 | 205.00 | 205.00 | 0.74% | 641 |
| Jan 5, 2026 | 205.10 | 215.00 | 202.00 | 203.50 | 203.50 | -5.68% | 337 |
| Jan 2, 2026 | 223.90 | 223.90 | 205.00 | 215.75 | 215.75 | 1.77% | 712 |
| Jan 1, 2026 | 215.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.40% | 1,001 |
| Dec 31, 2025 | 210.00 | 223.50 | 205.05 | 215.00 | 215.00 | 2.38% | 151 |
| Dec 30, 2025 | 227.00 | 227.00 | 207.70 | 210.00 | 210.00 | 1.82% | 2,325 |
| Dec 29, 2025 | 217.00 | 220.00 | 205.00 | 206.25 | 206.25 | -8.25% | 437 |
| Dec 26, 2025 | 210.00 | 228.90 | 210.00 | 224.80 | 224.80 | 6.41% | 120 |
| Dec 24, 2025 | 215.00 | 234.70 | 210.00 | 211.25 | 211.25 | -3.34% | 451 |
| Dec 23, 2025 | 220.00 | 229.95 | 218.55 | 218.55 | 218.55 | -4.98% | 153 |
| Dec 22, 2025 | 239.00 | 239.00 | 230.00 | 230.00 | 230.00 | -1.22% | 164 |
| Dec 19, 2025 | 223.70 | 235.00 | 212.20 | 232.85 | 232.85 | 12.46% | 11,731 |
| Dec 18, 2025 | 194.90 | 220.00 | 194.90 | 207.05 | 207.05 | 9.06% | 1,709 |
| Dec 17, 2025 | 182.00 | 189.90 | 177.25 | 189.85 | 189.85 | -0.08% | 3,716 |
| Dec 16, 2025 | 180.00 | 190.00 | 179.05 | 190.00 | 190.00 | 5.56% | 8,363 |
| Dec 12, 2025 | 180.00 | 182.00 | 176.05 | 180.00 | 180.00 | -0.55% | 869 |
| Dec 11, 2025 | 165.50 | 184.95 | 165.50 | 181.00 | 181.00 | -0.98% | 611 |
| Dec 10, 2025 | 190.00 | 190.00 | 175.00 | 182.80 | 182.80 | 4.01% | 72 |
| Dec 9, 2025 | 180.35 | 193.90 | 173.10 | 175.75 | 175.75 | -8.87% | 2,876 |
| Dec 8, 2025 | 179.00 | 199.80 | 179.00 | 192.85 | 192.85 | -0.34% | 10 |
| Dec 5, 2025 | 182.05 | 194.90 | 182.00 | 193.50 | 193.50 | 0.08% | 217 |
| Dec 4, 2025 | 198.95 | 198.95 | 182.00 | 193.35 | 193.35 | 5.14% | 375 |
| Dec 3, 2025 | 184.00 | 184.00 | 180.00 | 183.90 | 183.90 | 4.70% | 1,051 |
| Dec 2, 2025 | 175.50 | 188.85 | 175.05 | 175.65 | 175.65 | -5.18% | 476 |
| Dec 1, 2025 | 181.20 | 188.95 | 181.20 | 185.25 | 185.25 | -1.09% | 4,075 |
| Nov 28, 2025 | 188.85 | 189.00 | 183.00 | 187.30 | 187.30 | 2.88% | 1,809 |
| Nov 27, 2025 | 201.00 | 201.00 | 180.00 | 182.05 | 182.05 | 0.91% | 1,285 |
| Nov 26, 2025 | 187.85 | 187.85 | 180.00 | 180.40 | 180.40 | -3.99% | 515 |