Stock listing
BSE:DYNAVSN Dynavision Ltd. Share Price
Follow Dynavision Ltd. into a list and get an email when it puts out news.
Share price · BSE:DYNAVSN
₹226.00 INR +11.65 (+5.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹226.00 – ₹226.00 INROct 30, 2026
- Volume
- 74 sharesOct 30, 2026
- 52-week range
- ₹145.00 – ₹260.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹153,762 INRMedian day 307 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:DYNAVSN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹226.00 | +11.65 | +5.4% | ₹226.00 | ₹226.00 | ₹226.00 | 74 | |
| ₹214.35 | +0.30 | +0.1% | ₹228.00 | ₹228.00 | ₹211.00 | 111 | |
| ₹214.05 | -21.65 | -9.2% | ₹236.00 | ₹239.95 | ₹211.00 | 885 | |
| ₹235.70 | +0.70 | +0.3% | ₹241.00 | ₹241.50 | ₹221.00 | 339 | |
| ₹235.00 | +14.50 | +6.6% | ₹220.00 | ₹241.00 | ₹220.00 | 86 | |
| ₹220.50 | -7.20 | -3.2% | ₹233.00 | ₹233.00 | ₹199.00 | 601 | |
| ₹227.70 | +4.70 | +2.1% | ₹210.00 | ₹229.40 | ₹203.95 | 6,016 | |
| ₹223.00 | -7.00 | -3.0% | ₹216.25 | ₹223.00 | ₹210.60 | 296 | |
| ₹230.00 | +14.50 | +6.7% | ₹241.00 | ₹241.00 | ₹230.00 | 257 | |
| ₹215.50 | -7.05 | -3.2% | ₹209.30 | ₹215.50 | ₹207.00 | 202 | |
| ₹222.55 | -12.05 | -5.1% | ₹220.55 | ₹234.95 | ₹211.30 | 414 | |
| ₹234.60 | 0.00 | 0.0% | ₹234.60 | ₹234.60 | ₹234.60 | 0 | |
| ₹234.60 | -7.50 | -3.1% | ₹240.95 | ₹240.95 | ₹218.25 | 39 | |
| ₹242.10 | +22.55 | +10.3% | ₹241.00 | ₹253.00 | ₹232.90 | 576 | |
| ₹219.55 | -7.10 | -3.1% | ₹226.25 | ₹246.85 | ₹219.00 | 455 | |
| ₹226.65 | +0.65 | +0.3% | ₹224.00 | ₹244.00 | ₹224.00 | 239 | |
| ₹226.00 | -9.00 | -3.8% | ₹249.00 | ₹250.00 | ₹223.00 | 251 | |
| ₹235.00 | -5.00 | -2.1% | ₹235.05 | ₹235.05 | ₹234.95 | 600 | |
| ₹240.00 | +0.40 | +0.2% | ₹240.00 | ₹245.85 | ₹240.00 | 304 | |
| ₹239.60 | +3.50 | +1.5% | ₹224.25 | ₹239.60 | ₹224.00 | 149 | |
| ₹236.10 | -13.40 | -5.4% | ₹250.00 | ₹251.90 | ₹235.00 | 487 | |
| ₹249.50 | -0.05 | 0.0% | ₹249.65 | ₹249.65 | ₹249.50 | 10 | |
| ₹249.55 | +9.55 | +4.0% | ₹249.00 | ₹254.70 | ₹249.00 | 118 | |
| ₹240.00 | 0.00 | 0.0% | ₹240.00 | ₹240.00 | ₹240.00 | 0 | |
| ₹240.00 | 0.00 | 0.0% | ₹230.50 | ₹240.00 | ₹230.50 | 140 | |
| ₹240.00 | 0.00 | 0.0% | ₹240.00 | ₹240.00 | ₹240.00 | 0 | |
| ₹240.00 | -4.25 | -1.7% | ₹249.00 | ₹249.00 | ₹240.00 | 120 | |
| ₹244.25 | +8.25 | +3.5% | ₹249.00 | ₹250.00 | ₹244.00 | 603 | |
| ₹236.00 | +0.50 | +0.2% | ₹236.00 | ₹236.00 | ₹236.00 | 1,035 | |
| ₹235.50 | -5.25 | -2.2% | ₹230.50 | ₹240.00 | ₹230.50 | 403 | |
| ₹240.75 | -13.95 | -5.5% | ₹245.05 | ₹249.00 | ₹240.30 | 661 | |
| ₹254.70 | +5.70 | +2.3% | ₹245.00 | ₹254.70 | ₹242.05 | 418 | |
| ₹249.00 | -1.00 | -0.4% | ₹245.00 | ₹249.00 | ₹245.00 | 2,426 | |
| ₹250.00 | +8.90 | +3.7% | ₹245.90 | ₹254.00 | ₹245.90 | 80 | |
| ₹241.10 | -4.35 | -1.8% | ₹245.00 | ₹245.00 | ₹241.10 | 100 | |
| ₹245.45 | +0.45 | +0.2% | ₹241.00 | ₹248.00 | ₹241.00 | 374 | |
| ₹245.00 | -0.65 | -0.3% | ₹247.00 | ₹249.00 | ₹241.00 | 310 | |
| ₹245.65 | +3.65 | +1.5% | ₹242.00 | ₹249.00 | ₹242.00 | 283 | |
| ₹242.00 | 0.00 | 0.0% | ₹242.00 | ₹242.00 | ₹242.00 | 51 | |
| ₹242.00 | 0.00 | 0.0% | ₹242.00 | ₹242.00 | ₹242.00 | 0 | |
| ₹242.00 | -3.00 | -1.2% | ₹242.10 | ₹249.80 | ₹242.00 | 215 | |
| ₹245.00 | -6.80 | -2.7% | ₹260.00 | ₹260.00 | ₹245.00 | 152 | |
| ₹251.80 | +6.80 | +2.8% | ₹245.00 | ₹251.80 | ₹245.00 | 120 | |
| ₹245.00 | -0.95 | -0.4% | ₹246.00 | ₹247.00 | ₹245.00 | 257 | |
| ₹245.95 | +0.15 | +0.1% | ₹252.00 | ₹253.10 | ₹245.00 | 381 | |
| ₹245.80 | +3.80 | +1.6% | ₹245.05 | ₹253.05 | ₹245.00 | 587 | |
| ₹242.00 | -3.15 | -1.3% | ₹245.40 | ₹249.80 | ₹237.60 | 375 | |
| ₹245.15 | +0.15 | +0.1% | ₹245.00 | ₹248.00 | ₹240.05 | 453 | |
| ₹245.00 | -1.05 | -0.4% | ₹252.20 | ₹252.20 | ₹232.00 | 2,827 | |
| ₹246.05 | +31.05 | +14.4% | ₹219.70 | ₹258.00 | ₹219.70 | 5,881 | |
| ₹215.00 | +5.00 | +2.4% | ₹215.00 | ₹215.00 | ₹210.00 | 341 | |
| ₹210.00 | -0.05 | 0.0% | ₹208.00 | ₹215.00 | ₹208.00 | 652 | |
| ₹210.05 | +0.05 | 0.0% | ₹210.05 | ₹215.00 | ₹210.00 | 801 | |
| ₹210.00 | 0.00 | 0.0% | ₹219.90 | ₹219.90 | ₹210.00 | 260 | |
| ₹210.00 | -1.80 | -0.8% | ₹212.00 | ₹215.90 | ₹210.00 | 591 | |
| ₹211.80 | -3.20 | -1.5% | ₹210.00 | ₹212.00 | ₹210.00 | 1,571 | |
| ₹215.00 | +4.90 | +2.3% | ₹210.00 | ₹215.00 | ₹210.00 | 16 | |
| ₹210.10 | 0.00 | 0.0% | ₹216.00 | ₹216.00 | ₹210.00 | 398 | |
| ₹210.10 | +0.10 | 0.0% | ₹212.00 | ₹212.00 | ₹210.05 | 693 | |
| ₹210.00 | -0.10 | 0.0% | ₹210.10 | ₹210.10 | ₹210.00 | 272 | |
| ₹210.10 | -4.90 | -2.3% | ₹212.50 | ₹212.80 | ₹210.10 | 184 | |
| ₹215.00 | +5.00 | +2.4% | ₹215.00 | ₹226.00 | ₹210.35 | 367 | |
| ₹210.00 | +9.75 | +4.9% | ₹200.25 | ₹216.25 | ₹200.25 | 5,571 | |
| ₹200.25 | -0.05 | 0.0% | ₹206.00 | ₹207.00 | ₹200.00 | 251 |
- Ticker
- BSE:DYNAVSN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 29, 2026
Intimation Under Reg 30(9)- Events Regarding Material Subsidiary Company- Dynavision Green Solutions Ltd
Latest news
Intimation Under Reg 30(9)- Events Regarding Material Subsidiary Company- Dynavision Green Solutions Ltd
Oct 29, 2026
Closed ₹214.35 (+0.1%) on Oct 29, 2026
Intimation Under Reg 30(9) - Resignation Of Chief Financial Officer In Material Subsidiary Company - Dynavision Green Solutions Ltd.
Oct 16, 2026
Closed ₹230.00 (+6.7%) on Oct 19, 2026
Announcement under Regulation 30 (LODR)-Resignation of Chief Financial Officer (CFO)
Oct 16, 2026
Closed ₹230.00 (+6.7%) on Oct 19, 2026
Dynavision Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹240.00 (-1.7%) on Sep 22, 2026
Dynavision Ltd. Press Release Aug 30 2026
Aug 30, 2026
Closed ₹245.00 (-2.7%) on Aug 31, 2026
Dynavision Ltd. Press Release Aug 28 2026
Aug 28, 2026
Closed ₹245.00 (-2.7%) on Aug 31, 2026
Dynavision Ltd. Press Release Aug 15 2026
Aug 15, 2026
Closed ₹210.00 (0.0%) on Aug 17, 2026
Dynavision Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹210.00 (-0.8%) on Aug 12, 2026
Dynavision Ltd. Press Release Aug 07 2026
Aug 7, 2026
Closed ₹210.10 (0.0%) on Aug 7, 2026
Dynavision Ltd. Press Release Jun 29 2026
Jun 29, 2026
Closed ₹187.35 (-1.4%) on Jun 29, 2026
Dynavision Ltd. on 6ix
- News releases
- 27 in the last 12 months · 64 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Dynavision Ltd.