Dynavision Limited (BOM:517238)
India · Delayed Price · Currency is INR 235.70
+0.70 (0.30%)
At close: Oct 27, 2026
Dynavision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 241.00 | 241.50 | 221.00 | 235.70 | 235.70 | 0.30% | 339 |
| Oct 26, 2026 | 220.00 | 241.00 | 220.00 | 235.00 | 235.00 | 6.58% | 86 |
| Oct 23, 2026 | 233.00 | 233.00 | 199.00 | 220.50 | 220.50 | -3.16% | 601 |
| Oct 22, 2026 | 210.00 | 229.40 | 203.95 | 227.70 | 227.70 | 2.11% | 6,016 |
| Oct 21, 2026 | 216.25 | 223.00 | 210.60 | 223.00 | 223.00 | -3.04% | 296 |
| Oct 19, 2026 | 241.00 | 241.00 | 230.00 | 230.00 | 230.00 | 6.73% | 257 |
| Oct 16, 2026 | 209.30 | 215.50 | 207.00 | 215.50 | 215.50 | -3.17% | 192 |
| Oct 15, 2026 | 220.55 | 234.95 | 211.30 | 222.55 | 222.55 | -5.14% | 414 |
| Oct 13, 2026 | 240.95 | 240.95 | 218.25 | 234.60 | 234.60 | -3.10% | 39 |
| Oct 12, 2026 | 241.00 | 253.00 | 232.90 | 242.10 | 242.10 | 10.27% | 576 |
| Oct 9, 2026 | 226.25 | 246.85 | 219.00 | 219.55 | 219.55 | -3.13% | 455 |
| Oct 8, 2026 | 224.00 | 244.00 | 224.00 | 226.65 | 226.65 | 0.29% | 239 |
| Oct 7, 2026 | 249.00 | 250.00 | 223.00 | 226.00 | 226.00 | -3.83% | 251 |
| Oct 6, 2026 | 235.05 | 235.05 | 234.95 | 235.00 | 235.00 | -2.08% | 600 |
| Oct 5, 2026 | 240.00 | 245.85 | 240.00 | 240.00 | 240.00 | 0.17% | 304 |
| Oct 1, 2026 | 224.25 | 239.60 | 224.00 | 239.60 | 239.60 | 1.48% | 149 |
| Sep 30, 2026 | 250.00 | 251.90 | 235.00 | 236.10 | 236.10 | -5.37% | 486 |
| Sep 29, 2026 | 249.65 | 249.65 | 249.50 | 249.50 | 249.50 | -0.02% | 10 |
| Sep 28, 2026 | 249.00 | 254.70 | 249.00 | 249.55 | 249.55 | 3.98% | 118 |
| Sep 24, 2026 | 230.50 | 240.00 | 230.50 | 240.00 | 240.00 | - | 140 |
| Sep 22, 2026 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | -1.74% | 120 |
| Sep 21, 2026 | 249.00 | 250.00 | 244.00 | 244.25 | 244.25 | 3.50% | 603 |
| Sep 18, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.21% | 1,035 |
| Sep 17, 2026 | 230.50 | 240.00 | 230.50 | 235.50 | 235.50 | -2.18% | 403 |
| Sep 16, 2026 | 245.05 | 249.00 | 240.30 | 240.75 | 240.75 | -5.48% | 661 |
| Sep 15, 2026 | 245.00 | 254.70 | 242.05 | 254.70 | 254.70 | 2.29% | 418 |
| Sep 11, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | -0.40% | 2,426 |
| Sep 10, 2026 | 245.90 | 254.00 | 245.90 | 250.00 | 250.00 | 3.69% | 80 |
| Sep 9, 2026 | 245.00 | 245.00 | 241.10 | 241.10 | 241.10 | -1.77% | 100 |
| Sep 8, 2026 | 241.00 | 248.00 | 241.00 | 245.45 | 245.45 | 0.18% | 374 |
| Sep 7, 2026 | 247.00 | 249.00 | 241.00 | 245.00 | 245.00 | -0.26% | 310 |
| Sep 4, 2026 | 242.00 | 249.00 | 242.00 | 245.65 | 245.65 | 1.51% | 283 |
| Sep 3, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 51 |
| Sep 1, 2026 | 242.10 | 249.80 | 242.00 | 242.00 | 242.00 | -1.22% | 215 |
| Aug 31, 2026 | 260.00 | 260.00 | 245.00 | 245.00 | 245.00 | -2.70% | 152 |
| Aug 28, 2026 | 245.00 | 251.80 | 245.00 | 251.80 | 251.80 | 2.78% | 120 |
| Aug 27, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.39% | 257 |
| Aug 26, 2026 | 252.00 | 253.10 | 245.00 | 245.95 | 245.95 | 0.06% | 381 |
| Aug 25, 2026 | 245.05 | 253.05 | 245.00 | 245.80 | 245.80 | 1.57% | 587 |
| Aug 24, 2026 | 245.40 | 249.80 | 237.60 | 242.00 | 242.00 | -1.28% | 375 |
| 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 |