Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 176.95
+10.20 (6.12%)
At close: May 13, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |