Dynavision Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Dynavision Ltd		MCap (aprox) 78.7 Crores	Symbol : 517238	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.2%	6.9%	-1.3%	11.5%	8.9%	-21.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	200.3	-4.5	367	-2.2%
28-07-26	Tue	204.8	3.75	103	1.9%	Data Update : 7 PM
27-07-26	Mon	201.05	-0.95	77	-0.5%	29-07-26 : 200.3
24-07-26	Fri	202	3.95	334	2.0%
23-07-26	Thu	198.05	0	56	0.0%	Compared to  :  20-07-26 196
22-07-26	Wed	198.05	-4.65	229	-2.3%
21-07-26	Tue	202.7	6.7	161	3.4%	7 Days %
20-07-26	Mon	196	-7.9	20	-3.9%	2.2%
17-07-26	Fri	203.9		132	0.4%
16-07-26	Thu					Compared to  :  29-06-26 187.35
15-07-26	Wed	203	3	1.12k	1.5%
14-07-26	Tue	200	-0.15	50	-0.1%	1 Month %
13-07-26	Mon	200.15	-4.1	483	-2.0%	6.9%
10-07-26	Fri	204.25	2.15	211	1.1%	.
09-07-26	Thu	202.1	2.05	75	1.0%	Compared to  :  29-05-26 202.95
08-07-26	Wed	200.05	-0.15	1.38k	-0.1%
07-07-26	Tue	200.2	0	734	0.0%	2 Months %
06-07-26	Mon	200.2	0.15	548	0.1%	-1.3%
03-07-26	Fri	200.05	-0.05	1.51k	0.0%
02-07-26	Thu	200.1		3.49k	2.5%	Compared to  :  29-04-26 179.7
01-07-26	Wed
30-06-26	Tue	195.15	7.8	28	4.2%	3 Months %
29-06-26	Mon	187.35	-2.65	73	-1.4%	11.5%
25-06-26	Thu	190	-1.35	37	-0.7%
24-06-26	Wed	191.35	6.35	97	3.4%	Compared to  :  29-01-26 183.95
23-06-26	Tue	185	-6	155	-3.1%
22-06-26	Mon	191	1.95	250	1.0%	6 Months %
19-06-26	Fri	189.05	-0.95	50	-0.5%	8.9%
18-06-26	Thu	190	-3.75	314	-1.9%
17-06-26	Wed	193.75	3.75	29	2.0%	Compared to  :  29-07-25 255.65
16-06-26	Tue	190	-3.8	22	-2.0%
15-06-26	Mon	193.8	6.7	37	3.6%	1 year %
12-06-26	Fri	187.1		245	-1.5%	-21.7%
11-06-26	Thu
10-06-26	Wed	190	7.9	88	4.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-06-26	Tue	182.1	-5	107	-2.7%
08-06-26	Mon	187.1	-12.65	110	-6.3%
05-06-26	Fri	199.75	6.6	331	3.4%
04-06-26	Thu	193.15	-1.85	54	-0.9%
03-06-26	Wed	195	-7	77	-3.5%
02-06-26	Tue	202	8.45	314	4.4%
01-06-26	Mon	193.55	-9.4	104	-4.6%
29-05-26	Fri	202.95	0.3	55	0.1%
27-05-26	Wed	202.65	16.9	683	9.1%
26-05-26	Tue	185.75	-7.1	652	-3.7%
25-05-26	Mon	192.85	-7.15	21	-3.6%
22-05-26	Fri	200	0	148	0.0%
21-05-26	Thu	200	-3.9	1.33k	-1.9%
20-05-26	Wed	203.9	3.1	132	1.5%
19-05-26	Tue	200.8	-3	1.28k	-1.5%
18-05-26	Mon	203.8	7.85	2.03k	4.0%
15-05-26	Fri	195.95	21.95	39.2k	12.6%
14-05-26	Thu	174	-2.95	96	-1.7%
13-05-26	Wed	176.95	10.2	4	6.1%
12-05-26	Tue	166.75	0.75	999	0.5%
11-05-26	Mon	166	-11	375	-6.2%
08-05-26	Fri	177	-0.2	13	-0.1%
07-05-26	Thu	177.2	6	189	3.5%
06-05-26	Wed	171.2	-2.65	223	-1.5%
05-05-26	Tue	173.85	-2.25	117	-1.3%
04-05-26	Mon	176.1	1.35	77	0.8%
30-04-26	Thu	174.75	-4.95	65	-2.8%
29-04-26	Wed	179.7	-4.15	5	-2.3%
28-04-26	Tue	183.85	3.85	46	2.1%
27-04-26	Mon	180	-1	10	-0.6%
24-04-26	Fri	181	-2.75	43	-1.5%
23-04-26	Thu	183.75	3.8	245	2.1%
22-04-26	Wed	179.95	1.95	79	1.1%
21-04-26	Tue	178	6	13	3.5%
20-04-26	Mon	172	-9	258	-5.0%
17-04-26	Fri	181	2	11	1.1%
16-04-26	Thu	179	4.35	939	2.5%
15-04-26	Wed	174.65	3.65	478	2.1%
13-04-26	Mon	171	-3.8	1.82k	-2.2%
10-04-26	Fri	174.8	5.8	4	3.4%
09-04-26	Thu	169	-10.85	950	-6.0%
08-04-26	Wed	179.85	18.05	584	11.2%
07-04-26	Tue	161.8	-2	82	-1.2%
06-04-26	Mon	163.8	3.1	301	1.9%
02-04-26	Thu	160.7	4.75	12	3.0%
01-04-26	Wed	155.95	10.25	2	7.0%
30-03-26	Mon	145.7	-4.3	55	-2.9%
27-03-26	Fri	150	-9.9	517	-6.2%
25-03-26	Wed	159.9	6.45	80	4.2%
24-03-26	Tue	153.45	-8.55	351	-5.3%
23-03-26	Mon	162	13.85	102	9.3%
20-03-26	Fri	148.15	-10.15	456	-6.4%
19-03-26	Thu	158.3	1.55	2	1.0%
18-03-26	Wed	156.75	-16.5	1.2k	-5.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	173.25	6.15	130	3.7%
26-02-26	Thu	167.1	-6.5	221	-3.7%
25-02-26	Wed	173.6	5.5	206	3.3%
24-02-26	Tue	168.1	-2	91	-1.2%
23-02-26	Mon	170.1	-6.9	1.65k	-3.9%
20-02-26	Fri	177	1.55	1.55k	0.9%
19-02-26	Thu	175.45	-9.55	715	-5.2%
18-02-26	Wed	185	12.75	2.01k	7.4%
17-02-26	Tue	172.25	-21.75	1.64k	-11.2%
16-02-26	Mon	194	13.7	215	7.6%
13-02-26	Fri	180.3	-7.7	144	-4.1%
12-02-26	Thu	188	-6	27	-3.1%
11-02-26	Wed	194	3	2	1.6%
10-02-26	Tue	191	3	908	1.6%
09-02-26	Mon	188	11.05	40	6.2%
06-02-26	Fri	176.95	-16.75	21	-8.6%
05-02-26	Thu	193.7	3.8	8	2.0%
04-02-26	Wed	189.9	2.95	34	1.6%
03-02-26	Tue	186.95	2.05	5	1.1%
02-02-26	Mon	184.9	-2	251	-1.1%
01-02-26	Sun	186.9	7.95	552	4.4%
30-01-26	Fri	178.95	-5	189	-2.7%
29-01-26	Thu	183.95	-0.55	6	-0.3%
28-01-26	Wed	184.5	6.5	45	3.7%
27-01-26	Tue	178	-6.9	43	-3.7%
23-01-26	Fri	184.9	7.85	7	4.4%
22-01-26	Thu	177.05	0	115	0.0%
21-01-26	Wed	177.05	-5.95	420	-3.3%
20-01-26	Tue	183	2.1	96	1.2%
19-01-26	Mon	180.9	-9.1	228	-4.8%
16-01-26	Fri	190	-2.05	66	-1.1%
14-01-26	Wed	192.05	-12.85	2.77k	-6.3%
13-01-26	Tue	204.9	-0.1	101	0.0%
12-01-26	Mon	205	-4	2.18k	-1.9%
09-01-26	Fri	209	4	374	2.0%
08-01-26	Thu	205	1.5	641	0.7%
07-01-26	Wed	203.5	-12.25	337	-5.7%
06-01-26	Tue	215.75	3.75	712	1.8%
05-01-26	Mon	212	-3	1k	-1.4%
02-01-26	Fri	215	5	151	2.4%
01-01-26	Thu	210	3.75	2.33k	1.8%
31-12-25	Wed	206.25	-18.55	437	-8.3%
30-12-25	Tue	224.8	13.55	120	6.4%
29-12-25	Mon	211.25	-7.3	451	-3.3%
26-12-25	Fri	218.55	-11.45	153	-5.0%
24-12-25	Wed	230	-2.85	164	-1.2%
23-12-25	Tue	232.85	25.8	11.73k	12.5%
22-12-25	Mon	207.05	17.2	1.71k	9.1%
19-12-25	Fri	189.85	-0.15	3.72k	-0.1%
18-12-25	Thu	190	#N/A	8.36k	5.6%
17-12-25	Wed	#N/A	#N/A		#N/A
16-12-25	Tue	180	-1	869	-0.6%
15-12-25	Mon	181	-1.8	611	-1.0%
12-12-25	Fri	182.8	7.05	72	4.0%
11-12-25	Thu	175.75	-17.1	2.88k	-8.9%
10-12-25	Wed	192.85	-0.65	10	-0.3%
09-12-25	Tue	193.5	0.15	217	0.1%
08-12-25	Mon	193.35	9.45	375	5.1%
05-12-25	Fri	183.9	8.25	1.05k	4.7%
04-12-25	Thu	175.65	-9.6	476	-5.2%
03-12-25	Wed	185.25	-2.05	4.08k	-1.1%
02-12-25	Tue	187.3	5.25	1.81k	2.9%
01-12-25	Mon	182.05	1.65	1.29k	0.9%
28-11-25	Fri	180.4	-7.5	515	-4.0%
27-11-25	Thu	187.9	1.05	977	0.6%
26-11-25	Wed	186.85	-3.15	332	-1.7%
25-11-25	Tue	190	3	212	1.6%
24-11-25	Mon	187	-10.95	237	-5.5%
21-11-25	Fri	197.95	5.95	76	3.1%
20-11-25	Thu	192	-6.7	31	-3.4%
19-11-25	Wed	198.7	-0.3	62	-0.2%
18-11-25	Tue	199	4.65	928	2.4%
17-11-25	Mon	194.35	-4.2	2.78k	-2.1%
14-11-25	Fri	198.55	-8.25	3.48k	-4.0%
13-11-25	Thu	206.8	-13.45	7.37k	-6.1%
12-11-25	Wed	220.25	-12.65	6.19k	-5.4%
11-11-25	Tue	232.9	10.9	1	4.9%
10-11-25	Mon	222	#N/A	437	0.4%
07-11-25	Fri	#N/A	#N/A		#N/A
06-11-25	Thu	221.1	1.05	166	0.5%
04-11-25	Tue	220.05	-9.95	369	-4.3%
03-11-25	Mon	230	8	1.75k	3.6%
31-10-25	Fri	222	1.95	24	0.9%
30-10-25	Thu	220.05	-5.5	144	-2.4%
29-10-25	Wed	225.55	5.5	34	2.5%
28-10-25	Tue	220.05	-6.95	159	-3.1%
27-10-25	Mon	227	-1	316	-0.4%
24-10-25	Fri	228	3.45	15	1.5%
23-10-25	Thu	224.55	9.5	487	4.4%
21-10-25	Tue	215.05	-4.95	197	-2.3%
20-10-25	Mon	220	-8.2	141	-3.6%
17-10-25	Fri	228.2	15.85	342	7.5%
16-10-25	Thu	212.35	3.45	937	1.7%
15-10-25	Wed	208.9	-8.8	454	-4.0%
14-10-25	Tue	217.7	7.7	65	3.7%
13-10-25	Mon	210	2.85	305	1.4%
10-10-25	Fri	207.15	-7.95	109	-3.7%
09-10-25	Thu	215.1	-3.4	1.07k	-1.6%
08-10-25	Wed	218.5	0	114	0.0%
07-10-25	Tue	218.5	#N/A	1.64k	6.6%
06-10-25	Mon	#N/A	#N/A		#N/A
03-10-25	Fri	205	-5.6	450	-2.7%
01-10-25	Wed	210.6	-4.1	29	-1.9%
30-09-25	Tue	214.7	-1	14.7k	-0.5%
29-09-25	Mon	215.7	-12.9	592	-5.6%
26-09-25	Fri	228.6	0	1	0.0%
25-09-25	Thu	228.6	1.95	145	0.9%
24-09-25	Wed	226.65	-8.35	977	-3.6%
23-09-25	Tue	235	-0.1	491	0.0%
22-09-25	Mon	235.1	2.8	1.31k	1.2%
19-09-25	Fri	232.3	7.9	3.48k	3.5%
18-09-25	Thu	224.4	5.65	1.11k	2.6%
17-09-25	Wed	218.75	4.45	13	2.0%
16-09-25	Tue	222.9	-4.15	415	-1.9%
15-09-25	Mon	218.45	-1.4	279	-0.6%
12-09-25	Fri	219.85	2.65	287	1.2%
11-09-25	Thu	217.2	2.95	1.28k	1.4%
10-09-25	Wed	214.25	-5.9	3.76k	-2.7%
09-09-25	Tue	220.15	-9.75	306	-4.2%
08-09-25	Mon	229.9	-0.05	393	0.0%
05-09-25	Fri	229.95	-3.05	1.72k	-1.3%
04-09-25	Thu	233	-2.2	177	-0.9%
03-09-25	Wed	235.2	6.3	22	2.8%
02-09-25	Tue	228.9	-23.85	1.97k	-9.4%
01-09-25	Mon	252.75	22.2	312	9.6%
29-08-25	Fri	230.55	-1.2	171	-0.5%
28-08-25	Thu	231.75	-8.3	123	-3.5%
26-08-25	Tue	240.05	-14.7	396	-5.8%
25-08-25	Mon	254.75	2.75	250	1.1%
22-08-25	Fri	252	7.2	497	2.9%
21-08-25	Thu	244.8	#N/A	1.32k	0.4%
20-08-25	Wed	#N/A	#N/A		#N/A
19-08-25	Tue	243.75	-6.85	50	-2.7%
18-08-25	Mon	250.6	7.7	147	3.2%
14-08-25	Thu	242.9	2.9	329	1.2%
13-08-25	Wed	240	-6.55	109	-2.7%
12-08-25	Tue	246.55	4.75	562	2.0%
11-08-25	Mon	241.8	-7.45	243	-3.0%
08-08-25	Fri	249.25	-10.4	354	-4.0%
07-08-25	Thu	259.65	-0.3	1	-0.1%
06-08-25	Wed	259.95	5.95	19	2.3%
05-08-25	Tue	254	-1	142	-0.4%
04-08-25	Mon	255	4.05	78	1.6%
01-08-25	Fri	250.95	-2.15	174	-0.8%
31-07-25	Thu	253.1	0.1	328	0.0%
30-07-25	Wed	253	-2.65	157	-1.0%
29-07-25	Tue	255.65	-1.25	20	-0.5%
28-07-25	Mon	256.9	-3.9	138	-1.5%
25-07-25	Fri	260.8	4.7	302	1.8%
24-07-25	Thu	256.1	-13.85	33	-5.1%