Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 196.00
-7.90 (-3.87%)
At close: Jul 20, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 198.00 | 198.00 | 187.00 | 187.10 | 187.10 | -6.33% | 110 |
| Jun 5, 2026 | 193.20 | 199.85 | 190.00 | 199.75 | 199.75 | 3.42% | 331 |
| Jun 4, 2026 | 192.10 | 196.00 | 190.35 | 193.15 | 193.15 | -0.95% | 54 |
| Jun 3, 2026 | 209.00 | 209.00 | 194.00 | 195.00 | 195.00 | -3.47% | 77 |
| 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 |