Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 202.00
+8.45 (4.37%)
At close: Jun 2, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 202.90 | 202.90 | 190.50 | 202.00 | 202.00 | 4.37% | 314 |
| Jun 1, 2026 | 202.95 | 202.95 | 190.30 | 193.55 | 193.55 | -4.63% | 104 |
| May 29, 2026 | 209.25 | 209.25 | 200.05 | 202.95 | 202.95 | 0.15% | 55 |
| May 27, 2026 | 191.00 | 205.00 | 191.00 | 202.65 | 202.65 | 9.10% | 683 |
| May 26, 2026 | 194.00 | 194.00 | 182.75 | 185.75 | 185.75 | -3.68% | 652 |
| May 25, 2026 | 195.00 | 195.00 | 192.85 | 192.85 | 192.85 | -3.58% | 21 |
| May 22, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 148 |
| May 21, 2026 | 203.80 | 210.00 | 200.00 | 200.00 | 200.00 | -1.91% | 1,326 |
| May 20, 2026 | 210.00 | 210.00 | 200.00 | 203.90 | 203.90 | 1.54% | 132 |
| May 19, 2026 | 202.00 | 203.00 | 192.25 | 200.80 | 200.80 | -1.47% | 1,283 |
| May 18, 2026 | 199.70 | 204.60 | 184.10 | 203.80 | 203.80 | 4.01% | 2,027 |
| May 15, 2026 | 191.20 | 208.80 | 190.00 | 195.95 | 195.95 | 12.61% | 39,196 |
| May 14, 2026 | 182.00 | 182.00 | 173.95 | 174.00 | 174.00 | -1.67% | 96 |
| May 13, 2026 | 179.40 | 179.40 | 176.95 | 176.95 | 176.95 | 6.12% | 4 |
| May 12, 2026 | 184.70 | 184.70 | 166.25 | 166.75 | 166.75 | 0.45% | 999 |
| May 11, 2026 | 177.00 | 177.00 | 165.30 | 166.00 | 166.00 | -6.21% | 375 |
| May 8, 2026 | 177.55 | 177.55 | 177.00 | 177.00 | 177.00 | -0.11% | 13 |
| May 7, 2026 | 177.55 | 177.55 | 177.15 | 177.20 | 177.20 | 3.50% | 189 |
| May 6, 2026 | 175.55 | 175.55 | 166.25 | 171.20 | 171.20 | -1.52% | 223 |
| May 5, 2026 | 179.95 | 179.95 | 173.10 | 173.85 | 173.85 | -1.28% | 117 |
| May 4, 2026 | 174.00 | 182.00 | 171.00 | 176.10 | 176.10 | 0.77% | 77 |
| Apr 30, 2026 | 176.00 | 184.45 | 174.00 | 174.75 | 174.75 | -2.75% | 65 |
| Apr 29, 2026 | 178.00 | 184.90 | 178.00 | 179.70 | 179.70 | -2.26% | 5 |
| 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 |