Price Data Selection & Download
Dynavision Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2206 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see DYNAVSN screener.
Share Price All Time High
₹457.80
September 18, 2024
BSE Exchange
Share Price All Time Low
₹12.71
July 09, 2008
BSE Exchange
Highest Volume Trading Day
39,196
May 15, 2026 • ₹195.95
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
DYNAVSN daily open, high, low, close and volume (OHLCV) on BSE — 132 records.
Total Records
132
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹198.05 | ₹198.05 | ₹198.05 | ₹198.05 | 56 |
| 2026-07-22 | ₹202.70 | ₹202.70 | ₹198.00 | ₹198.05 | 229 |
| 2026-07-21 | ₹198.10 | ₹203.00 | ₹198.00 | ₹202.70 | 161 |
| 2026-07-20 | ₹196.00 | ₹196.00 | ₹196.00 | ₹196.00 | 20 |
| 2026-07-17 | ₹197.00 | ₹203.90 | ₹197.00 | ₹203.90 | 132 |
| 2026-07-15 | ₹206.00 | ₹208.00 | ₹202.00 | ₹203.00 | 1,123 |
| 2026-07-14 | ₹200.00 | ₹200.00 | ₹200.00 | ₹200.00 | 50 |
| 2026-07-13 | ₹206.00 | ₹207.30 | ₹200.00 | ₹200.15 | 483 |
| 2026-07-10 | ₹201.00 | ₹205.00 | ₹201.00 | ₹204.25 | 211 |
| 2026-07-09 | ₹201.00 | ₹208.50 | ₹201.00 | ₹202.10 | 75 |
| 2026-07-08 | ₹201.00 | ₹205.80 | ₹200.00 | ₹200.05 | 1,376 |
| 2026-07-07 | ₹201.00 | ₹206.55 | ₹200.05 | ₹200.20 | 734 |
| 2026-07-06 | ₹204.95 | ₹205.00 | ₹200.10 | ₹200.20 | 548 |
| 2026-07-03 | ₹200.10 | ₹208.50 | ₹200.00 | ₹200.05 | 1,512 |
| 2026-07-02 | ₹196.00 | ₹205.00 | ₹195.20 | ₹200.10 | 3,492 |
| 2026-06-30 | ₹192.55 | ₹199.50 | ₹187.45 | ₹195.15 | 28 |
| 2026-06-29 | ₹186.20 | ₹205.00 | ₹186.20 | ₹187.35 | 73 |
| 2026-06-25 | ₹185.15 | ₹190.00 | ₹185.00 | ₹190.00 | 37 |
| 2026-06-24 | ₹183.10 | ₹192.80 | ₹183.00 | ₹191.35 | 97 |
| 2026-06-23 | ₹181.25 | ₹185.00 | ₹181.25 | ₹185.00 | 155 |
| 2026-06-22 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 250 |
| 2026-06-19 | ₹189.05 | ₹189.05 | ₹189.05 | ₹189.05 | 50 |
| 2026-06-18 | ₹192.80 | ₹192.80 | ₹188.95 | ₹190.00 | 314 |
| 2026-06-17 | ₹189.00 | ₹193.75 | ₹189.00 | ₹193.75 | 29 |
| 2026-06-16 | ₹189.00 | ₹190.00 | ₹189.00 | ₹190.00 | 22 |
| 2026-06-15 | ₹190.00 | ₹194.90 | ₹190.00 | ₹193.80 | 37 |
| 2026-06-12 | ₹195.00 | ₹195.00 | ₹186.70 | ₹187.10 | 245 |
| 2026-06-10 | ₹190.00 | ₹190.00 | ₹190.00 | ₹190.00 | 88 |
| 2026-06-09 | ₹196.00 | ₹196.00 | ₹180.30 | ₹182.10 | 107 |
| 2026-06-08 | ₹198.00 | ₹198.00 | ₹187.00 | ₹187.10 | 110 |
| 2026-06-05 | ₹193.20 | ₹199.85 | ₹190.00 | ₹199.75 | 331 |
| 2026-06-04 | ₹192.10 | ₹196.00 | ₹190.35 | ₹193.15 | 54 |
| 2026-06-03 | ₹209.00 | ₹209.00 | ₹194.00 | ₹195.00 | 77 |
| 2026-06-02 | ₹202.90 | ₹202.90 | ₹190.50 | ₹202.00 | 314 |
| 2026-06-01 | ₹202.95 | ₹202.95 | ₹190.30 | ₹193.55 | 104 |
| 2026-05-29 | ₹209.25 | ₹209.25 | ₹200.05 | ₹202.95 | 55 |
| 2026-05-27 | ₹191.00 | ₹205.00 | ₹191.00 | ₹202.65 | 683 |
| 2026-05-26 | ₹194.00 | ₹194.00 | ₹182.75 | ₹185.75 | 652 |
| 2026-05-25 | ₹195.00 | ₹195.00 | ₹192.85 | ₹192.85 | 21 |
| 2026-05-22 | ₹201.00 | ₹201.00 | ₹200.00 | ₹200.00 | 148 |
| 2026-05-21 | ₹203.80 | ₹210.00 | ₹200.00 | ₹200.00 | 1,326 |
| 2026-05-20 | ₹210.00 | ₹210.00 | ₹200.00 | ₹203.90 | 132 |
| 2026-05-19 | ₹202.00 | ₹203.00 | ₹192.25 | ₹200.80 | 1,283 |
| 2026-05-18 | ₹199.70 | ₹204.60 | ₹184.10 | ₹203.80 | 2,027 |
| 2026-05-15 | ₹191.20 | ₹208.80 | ₹190.00 | ₹195.95 | 39,196 |
| 2026-05-14 | ₹182.00 | ₹182.00 | ₹173.95 | ₹174.00 | 96 |
| 2026-05-13 | ₹179.40 | ₹179.40 | ₹176.95 | ₹176.95 | 4 |
| 2026-05-12 | ₹184.70 | ₹184.70 | ₹166.25 | ₹166.75 | 999 |
| 2026-05-11 | ₹177.00 | ₹177.00 | ₹165.30 | ₹166.00 | 375 |
| 2026-05-08 | ₹177.55 | ₹177.55 | ₹177.00 | ₹177.00 | 13 |
| 2026-05-07 | ₹177.55 | ₹177.55 | ₹177.15 | ₹177.20 | 189 |
| 2026-05-06 | ₹175.55 | ₹175.55 | ₹166.25 | ₹171.20 | 223 |
| 2026-05-05 | ₹179.95 | ₹179.95 | ₹173.10 | ₹173.85 | 117 |
| 2026-05-04 | ₹174.00 | ₹182.00 | ₹171.00 | ₹176.10 | 77 |
| 2026-04-30 | ₹176.00 | ₹184.45 | ₹174.00 | ₹174.75 | 65 |
| 2026-04-29 | ₹178.00 | ₹184.90 | ₹178.00 | ₹179.70 | 5 |
| 2026-04-28 | ₹178.00 | ₹184.00 | ₹170.00 | ₹183.85 | 46 |
| 2026-04-27 | ₹178.00 | ₹186.50 | ₹178.00 | ₹180.00 | 10 |
| 2026-04-24 | ₹178.00 | ₹184.90 | ₹165.50 | ₹181.00 | 43 |
| 2026-04-23 | ₹178.00 | ₹186.90 | ₹178.00 | ₹183.75 | 245 |
| 2026-04-22 | ₹178.00 | ₹180.00 | ₹178.00 | ₹179.95 | 79 |
| 2026-04-21 | ₹178.00 | ₹178.00 | ₹178.00 | ₹178.00 | 13 |
| 2026-04-20 | ₹172.50 | ₹176.90 | ₹172.00 | ₹172.00 | 258 |
| 2026-04-17 | ₹181.00 | ₹181.00 | ₹181.00 | ₹181.00 | 11 |
| 2026-04-16 | ₹175.00 | ₹180.00 | ₹170.05 | ₹179.00 | 939 |
| 2026-04-15 | ₹175.00 | ₹175.50 | ₹165.10 | ₹174.65 | 478 |
| 2026-04-13 | ₹174.80 | ₹178.00 | ₹170.00 | ₹171.00 | 1,824 |
| 2026-04-10 | ₹175.00 | ₹175.00 | ₹174.80 | ₹174.80 | 4 |
| 2026-04-09 | ₹192.95 | ₹192.95 | ₹168.60 | ₹169.00 | 950 |
| 2026-04-08 | ₹174.00 | ₹182.00 | ₹174.00 | ₹179.85 | 584 |
| 2026-04-07 | ₹161.00 | ₹168.95 | ₹161.00 | ₹161.80 | 82 |
| 2026-04-06 | ₹163.95 | ₹173.60 | ₹162.70 | ₹163.80 | 301 |
| 2026-04-02 | ₹167.00 | ₹167.00 | ₹160.70 | ₹160.70 | 12 |
| 2026-04-01 | ₹155.95 | ₹155.95 | ₹155.95 | ₹155.95 | 2 |
| 2026-03-30 | ₹157.00 | ₹158.50 | ₹145.00 | ₹145.70 | 55 |
| 2026-03-27 | ₹159.90 | ₹159.90 | ₹150.00 | ₹150.00 | 517 |
| 2026-03-25 | ₹153.45 | ₹159.90 | ₹151.10 | ₹159.90 | 80 |
| 2026-03-24 | ₹158.70 | ₹161.00 | ₹150.00 | ₹153.45 | 351 |
| 2026-03-23 | ₹148.15 | ₹162.00 | ₹148.15 | ₹162.00 | 102 |
| 2026-03-20 | ₹158.30 | ₹158.30 | ₹148.15 | ₹148.15 | 456 |
| 2026-03-19 | ₹158.50 | ₹158.50 | ₹158.30 | ₹158.30 | 2 |
| 2026-03-18 | ₹155.00 | ₹169.00 | ₹155.00 | ₹156.75 | 1,197 |
| 2026-03-17 | ₹161.00 | ₹165.00 | ₹161.00 | ₹165.00 | 1,421 |
| 2026-03-16 | ₹157.10 | ₹164.00 | ₹157.00 | ₹161.00 | 1,148 |
| 2026-03-13 | ₹165.00 | ₹165.00 | ₹164.80 | ₹164.80 | 44 |
| 2026-03-12 | ₹173.95 | ₹173.95 | ₹158.00 | ₹158.70 | 2,086 |
| 2026-03-11 | ₹199.90 | ₹199.90 | ₹173.95 | ₹173.95 | 3 |
| 2026-03-09 | ₹158.10 | ₹173.95 | ₹158.10 | ₹173.95 | 320 |
| 2026-03-06 | ₹178.70 | ₹178.70 | ₹170.00 | ₹170.00 | 2 |
| 2026-03-04 | ₹161.55 | ₹170.00 | ₹148.00 | ₹170.00 | 793 |
| 2026-03-02 | ₹160.00 | ₹160.00 | ₹160.00 | ₹160.00 | 204 |
| 2026-02-27 | ₹165.00 | ₹168.00 | ₹160.00 | ₹163.15 | 270 |
| 2026-02-26 | ₹173.25 | ₹173.25 | ₹163.05 | ₹166.40 | 575 |
| 2026-02-25 | ₹179.00 | ₹182.50 | ₹172.00 | ₹173.25 | 130 |
| 2026-02-24 | ₹179.80 | ₹179.80 | ₹167.05 | ₹167.10 | 221 |
| 2026-02-23 | ₹168.15 | ₹173.60 | ₹167.50 | ₹173.60 | 206 |
| 2026-02-20 | ₹170.10 | ₹178.25 | ₹168.10 | ₹168.10 | 91 |
| 2026-02-19 | ₹180.00 | ₹180.00 | ₹168.15 | ₹170.10 | 1,654 |
| 2026-02-18 | ₹176.05 | ₹183.50 | ₹170.00 | ₹177.00 | 1,552 |
| 2026-02-17 | ₹181.00 | ₹181.15 | ₹168.60 | ₹175.45 | 715 |
| 2026-02-16 | ₹179.00 | ₹190.00 | ₹179.00 | ₹185.00 | 2,007 |
| 2026-02-13 | ₹180.05 | ₹189.80 | ₹171.10 | ₹172.25 | 1,642 |
| 2026-02-12 | ₹194.90 | ₹194.90 | ₹180.00 | ₹194.00 | 215 |
| 2026-02-11 | ₹195.00 | ₹195.00 | ₹180.00 | ₹180.30 | 144 |
| 2026-02-10 | ₹196.00 | ₹199.95 | ₹188.00 | ₹188.00 | 27 |
| 2026-02-09 | ₹194.00 | ₹194.00 | ₹194.00 | ₹194.00 | 2 |
| 2026-02-06 | ₹199.00 | ₹199.00 | ₹180.05 | ₹191.00 | 908 |
| 2026-02-05 | ₹178.00 | ₹189.90 | ₹176.95 | ₹188.00 | 40 |
| 2026-02-04 | ₹181.15 | ₹181.15 | ₹176.50 | ₹176.95 | 21 |
| 2026-02-03 | ₹193.70 | ₹193.70 | ₹193.70 | ₹193.70 | 8 |
| 2026-02-02 | ₹189.90 | ₹189.90 | ₹189.80 | ₹189.90 | 34 |
| 2026-02-01 | ₹189.00 | ₹189.00 | ₹186.90 | ₹186.95 | 5 |
| 2026-01-30 | ₹184.00 | ₹194.90 | ₹177.25 | ₹184.90 | 251 |
| 2026-01-29 | ₹183.00 | ₹187.00 | ₹178.95 | ₹186.90 | 552 |
| 2026-01-28 | ₹183.00 | ₹183.50 | ₹175.20 | ₹178.95 | 189 |
| 2026-01-27 | ₹184.00 | ₹184.00 | ₹183.90 | ₹183.95 | 6 |
| 2026-01-23 | ₹186.70 | ₹186.70 | ₹184.50 | ₹184.50 | 45 |
| 2026-01-22 | ₹184.90 | ₹184.90 | ₹178.00 | ₹178.00 | 43 |
| 2026-01-21 | ₹184.00 | ₹187.00 | ₹184.00 | ₹184.90 | 7 |
| 2026-01-20 | ₹180.05 | ₹180.05 | ₹177.05 | ₹177.05 | 115 |
| 2026-01-19 | ₹203.90 | ₹203.90 | ₹175.10 | ₹177.05 | 420 |
| 2026-01-16 | ₹180.00 | ₹194.00 | ₹180.00 | ₹183.00 | 96 |
| 2026-01-14 | ₹180.60 | ₹191.50 | ₹177.15 | ₹180.90 | 228 |
| 2026-01-13 | ₹194.00 | ₹194.00 | ₹190.00 | ₹190.00 | 66 |
| 2026-01-12 | ₹192.05 | ₹198.60 | ₹190.65 | ₹192.05 | 2,766 |
| 2026-01-09 | ₹204.75 | ₹205.00 | ₹204.75 | ₹204.90 | 101 |
| 2026-01-08 | ₹201.10 | ₹208.00 | ₹200.00 | ₹205.00 | 2,183 |
| 2026-01-07 | ₹202.25 | ₹212.40 | ₹200.00 | ₹209.00 | 374 |
| 2026-01-06 | ₹202.00 | ₹209.00 | ₹201.05 | ₹205.00 | 641 |
| 2026-01-05 | ₹205.10 | ₹215.00 | ₹202.00 | ₹203.50 | 337 |
| 2026-01-02 | ₹223.90 | ₹223.90 | ₹205.00 | ₹215.75 | 712 |
| 2026-01-01 | ₹215.00 | ₹220.00 | ₹210.00 | ₹212.00 | 1,001 |
Dynavision Share Price Performance Analysis (Jan 2008 - Jul 2026)
DYNAVSN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.58%
₹212.00 → ₹198.05
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
725
Year to Date Average
BSE Exchange
Dynavision Share Price History – Frequently Asked Questions
Common questions about DYNAVSN historical data and records. Examine DYNAVSN quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Dynavision (DYNAVSN)?
The all-time high share price of Dynavision was ₹457.8 recorded on September 18, 2024 on the BSE exchange.
What is the all-time low share price of Dynavision (DYNAVSN)?
The all-time low share price of Dynavision was ₹12.71 recorded on July 09, 2008 on the BSE exchange.
How can I download DYNAVSN historical share price data?
You can download Dynavision historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DYNAVSN shares?
The highest trading volume day for Dynavision was 39,196 shares traded on May 15, 2026 on the BSE exchange, with share price at ₹195.95.