Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 177.05
0.00 (0.00%)
At close: Jan 20, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 202.45 | 202.45 | 180.00 | 187.90 | 187.90 | 0.56% | 977 |
| Nov 24, 2025 | 190.00 | 204.00 | 184.00 | 186.85 | 186.85 | -1.66% | 332 |
| Nov 21, 2025 | 194.95 | 194.95 | 187.90 | 190.00 | 190.00 | 1.60% | 212 |
| Nov 20, 2025 | 199.75 | 199.75 | 180.70 | 187.00 | 187.00 | -5.53% | 237 |
| Nov 19, 2025 | 190.00 | 198.95 | 180.05 | 197.95 | 197.95 | 3.10% | 76 |
| Nov 18, 2025 | 192.30 | 200.00 | 192.00 | 192.00 | 192.00 | -3.37% | 31 |
| Nov 17, 2025 | 198.90 | 198.90 | 198.70 | 198.70 | 198.70 | -0.15% | 62 |
| Nov 14, 2025 | 191.55 | 199.00 | 191.55 | 199.00 | 199.00 | 2.39% | 928 |
| Nov 13, 2025 | 200.00 | 204.00 | 194.10 | 194.35 | 194.35 | -2.12% | 2,781 |
| Nov 12, 2025 | 205.00 | 212.50 | 193.55 | 198.55 | 198.55 | -3.99% | 3,483 |