Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 170.00
+10.00 (6.25%)
At close: Mar 4, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |