Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 245.15
+0.15 (0.06%)
At close: Aug 21, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 245.00 | 248.00 | 240.05 | 245.15 | 245.15 | 0.06% | 453 |
| Aug 20, 2026 | 252.20 | 252.20 | 232.00 | 245.00 | 245.00 | -0.43% | 2,827 |
| Aug 19, 2026 | 219.70 | 258.00 | 219.70 | 246.05 | 246.05 | 14.44% | 5,881 |
| Aug 18, 2026 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 341 |
| Aug 17, 2026 | 208.00 | 215.00 | 208.00 | 210.00 | 210.00 | -0.02% | 652 |
| Aug 14, 2026 | 210.05 | 215.00 | 210.00 | 210.05 | 210.05 | 0.02% | 801 |
| Aug 13, 2026 | 219.90 | 219.90 | 210.00 | 210.00 | 210.00 | - | 260 |
| Aug 12, 2026 | 212.00 | 215.90 | 210.00 | 210.00 | 210.00 | -0.85% | 591 |
| Aug 11, 2026 | 210.00 | 212.00 | 210.00 | 211.80 | 211.80 | -1.49% | 1,571 |
| Aug 10, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.33% | 16 |
| Aug 7, 2026 | 216.00 | 216.00 | 210.00 | 210.10 | 210.10 | - | 398 |
| Aug 6, 2026 | 212.00 | 212.00 | 210.05 | 210.10 | 210.10 | 0.05% | 693 |
| Aug 5, 2026 | 210.10 | 210.10 | 210.00 | 210.00 | 210.00 | -0.05% | 272 |
| Aug 4, 2026 | 212.50 | 212.80 | 210.10 | 210.10 | 210.10 | -2.28% | 184 |
| Aug 3, 2026 | 215.00 | 226.00 | 210.35 | 215.00 | 215.00 | 2.38% | 367 |
| Jul 31, 2026 | 200.25 | 216.25 | 200.25 | 210.00 | 210.00 | 4.87% | 5,571 |
| Jul 30, 2026 | 206.00 | 207.00 | 200.00 | 200.25 | 200.25 | -0.02% | 251 |
| Jul 29, 2026 | 206.00 | 207.75 | 197.00 | 200.30 | 200.30 | -2.20% | 367 |
| Jul 28, 2026 | 206.00 | 207.50 | 200.00 | 204.80 | 204.80 | 1.87% | 103 |
| Jul 27, 2026 | 204.00 | 206.00 | 201.00 | 201.05 | 201.05 | -0.47% | 77 |
| Jul 24, 2026 | 200.25 | 206.00 | 200.25 | 202.00 | 202.00 | 1.99% | 334 |
| Jul 23, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | - | 56 |
| Jul 22, 2026 | 202.70 | 202.70 | 198.00 | 198.05 | 198.05 | -2.29% | 229 |
| Jul 21, 2026 | 198.10 | 203.00 | 198.00 | 202.70 | 202.70 | 3.42% | 161 |
| Jul 20, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -3.87% | 20 |
| Jul 17, 2026 | 197.00 | 203.90 | 197.00 | 203.90 | 203.90 | 0.44% | 132 |
| Jul 15, 2026 | 206.00 | 208.00 | 202.00 | 203.00 | 203.00 | 1.50% | 1,123 |
| Jul 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.07% | 50 |
| Jul 13, 2026 | 206.00 | 207.30 | 200.00 | 200.15 | 200.15 | -2.01% | 483 |
| Jul 10, 2026 | 201.00 | 205.00 | 201.00 | 204.25 | 204.25 | 1.06% | 211 |
| Jul 9, 2026 | 201.00 | 208.50 | 201.00 | 202.10 | 202.10 | 1.02% | 75 |
| Jul 8, 2026 | 201.00 | 205.80 | 200.00 | 200.05 | 200.05 | -0.07% | 1,376 |
| Jul 7, 2026 | 201.00 | 206.55 | 200.05 | 200.20 | 200.20 | - | 734 |
| Jul 6, 2026 | 204.95 | 205.00 | 200.10 | 200.20 | 200.20 | 0.07% | 548 |
| Jul 3, 2026 | 200.10 | 208.50 | 200.00 | 200.05 | 200.05 | -0.02% | 1,512 |
| Jul 2, 2026 | 196.00 | 205.00 | 195.20 | 200.10 | 200.10 | 2.54% | 3,492 |
| Jun 30, 2026 | 192.55 | 199.50 | 187.45 | 195.15 | 195.15 | 4.16% | 28 |
| Jun 29, 2026 | 186.20 | 205.00 | 186.20 | 187.35 | 187.35 | -1.39% | 73 |
| Jun 25, 2026 | 185.15 | 190.00 | 185.00 | 190.00 | 190.00 | -0.71% | 37 |
| Jun 24, 2026 | 183.10 | 192.80 | 183.00 | 191.35 | 191.35 | 3.43% | 97 |
| Jun 23, 2026 | 181.25 | 185.00 | 181.25 | 185.00 | 185.00 | -3.14% | 155 |
| Jun 22, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.03% | 250 |
| Jun 19, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | -0.50% | 50 |
| Jun 18, 2026 | 192.80 | 192.80 | 188.95 | 190.00 | 190.00 | -1.94% | 314 |
| Jun 17, 2026 | 189.00 | 193.75 | 189.00 | 193.75 | 193.75 | 1.97% | 29 |
| Jun 16, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | -1.96% | 22 |
| Jun 15, 2026 | 190.00 | 194.90 | 190.00 | 193.80 | 193.80 | 3.58% | 37 |
| Jun 12, 2026 | 195.00 | 195.00 | 186.70 | 187.10 | 187.10 | -1.53% | 245 |
| Jun 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.34% | 88 |
| Jun 9, 2026 | 196.00 | 196.00 | 180.30 | 182.10 | 182.10 | -2.67% | 107 |