Dynavision Historical Price Chart

Dynavision Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹193.80+3.58%₹190.00₹194.90₹190.0037
Jun 12, 2026₹187.10-1.53%₹195.00₹195.00₹186.70245
Jun 11, 2026₹190.000.00%₹190.00₹190.00₹190.00N/A
Jun 10, 2026₹190.00+4.34%₹190.00₹190.00₹190.0088
Jun 9, 2026₹182.10-2.67%₹196.00₹196.00₹180.30107
Jun 8, 2026₹187.10-6.33%₹198.00₹198.00₹187.00110
Jun 5, 2026₹199.75+3.42%₹193.20₹199.85₹190.00331
Jun 4, 2026₹193.15-0.95%₹192.10₹196.00₹190.3554
Jun 3, 2026₹195.00-3.47%₹209.00₹209.00₹194.0077
Jun 2, 2026₹202.00+4.37%₹202.90₹202.90₹190.50314
Jun 1, 2026₹193.55-4.63%₹202.95₹202.95₹190.30104
May 29, 2026₹202.95+0.15%₹209.25₹209.25₹200.0555
May 27, 2026₹202.65+9.10%₹191.00₹205.00₹191.00683
May 26, 2026₹185.75-3.68%₹194.00₹194.00₹182.75652
May 25, 2026₹192.85-3.58%₹195.00₹195.00₹192.8521
May 22, 2026₹200.000.00%₹201.00₹201.00₹200.00148
May 21, 2026₹200.00-1.91%₹203.80₹210.00₹200.001.3K
May 20, 2026₹203.90+1.54%₹210.00₹210.00₹200.00132
May 19, 2026₹200.80-1.47%₹202.00₹203.00₹192.251.3K
May 18, 2026₹203.80+4.01%₹199.70₹204.60₹184.102.0K
May 15, 2026₹195.95+12.61%₹191.20₹208.80₹190.0039.2K
May 14, 2026₹174.00-1.67%₹182.00₹182.00₹173.9596
May 13, 2026₹176.95+6.12%₹179.40₹179.40₹176.954
May 12, 2026₹166.75+0.45%₹184.70₹184.70₹166.25999
May 11, 2026₹166.00-6.21%₹177.00₹177.00₹165.30375
May 8, 2026₹177.00-0.11%₹177.55₹177.55₹177.0013
May 7, 2026₹177.20+3.50%₹177.55₹177.55₹177.15189
May 6, 2026₹171.20-1.52%₹175.55₹175.55₹166.25223
May 5, 2026₹173.85-1.28%₹179.95₹179.95₹173.10117
May 4, 2026₹176.10+0.77%₹174.00₹182.00₹171.0077
Apr 30, 2026₹174.75-2.75%₹176.00₹184.45₹174.0065
Apr 29, 2026₹179.70-2.26%₹178.00₹184.90₹178.005
Apr 28, 2026₹183.85+2.14%₹178.00₹184.00₹170.0046
Apr 27, 2026₹180.00-0.55%₹178.00₹186.50₹178.0010
Apr 24, 2026₹181.00-1.50%₹178.00₹184.90₹165.5043
Apr 23, 2026₹183.75+2.11%₹178.00₹186.90₹178.00245
Apr 22, 2026₹179.95+1.10%₹178.00₹180.00₹178.0079
Apr 21, 2026₹178.00+3.49%₹178.00₹178.00₹178.0013
Apr 20, 2026₹172.00-4.97%₹172.50₹176.90₹172.00258
Apr 17, 2026₹181.00+1.12%₹181.00₹181.00₹181.0011
Apr 16, 2026₹179.00+2.49%₹175.00₹180.00₹170.05939
Apr 15, 2026₹174.65+2.13%₹175.00₹175.50₹165.10478
Apr 13, 2026₹171.00-2.17%₹174.80₹178.00₹170.001.8K
Apr 10, 2026₹174.80+3.43%₹175.00₹175.00₹174.804
Apr 9, 2026₹169.00-6.03%₹192.95₹192.95₹168.60950
Apr 8, 2026₹179.85+11.16%₹174.00₹182.00₹174.00584
Apr 7, 2026₹161.80-1.22%₹161.00₹168.95₹161.0082
Apr 6, 2026₹163.80+1.93%₹163.95₹173.60₹162.70301
Apr 2, 2026₹160.70+3.05%₹167.00₹167.00₹160.7012
Apr 1, 2026₹155.95+7.04%₹155.95₹155.95₹155.952
Mar 30, 2026₹145.70-2.87%₹157.00₹158.50₹145.0055
Mar 27, 2026₹150.00-6.19%₹159.90₹159.90₹150.00517
Mar 25, 2026₹159.90+4.20%₹153.45₹159.90₹151.1080
Mar 24, 2026₹153.45-5.28%₹158.70₹161.00₹150.00351
Mar 23, 2026₹162.00+9.35%₹148.15₹162.00₹148.15102
Mar 20, 2026₹148.15-6.41%₹158.30₹158.30₹148.15456
Mar 19, 2026₹158.30+0.99%₹158.50₹158.50₹158.302
Mar 18, 2026₹156.75-5.00%₹155.00₹169.00₹155.001.2K
Mar 17, 2026₹165.00+2.48%₹161.00₹165.00₹161.001.4K
Mar 16, 2026₹161.00-2.31%₹157.10₹164.00₹157.001.1K
Date Close Change % Open High Low Volume
Jun 8, 2026₹187.10-6.33%₹198.00₹198.00₹180.30550
Jun 1, 2026₹199.75-1.58%₹202.95₹209.00₹190.00880
May 25, 2026₹202.95+1.48%₹195.00₹209.25₹182.751.4K
May 18, 2026₹200.00+2.07%₹199.70₹210.00₹184.104.9K
May 11, 2026₹195.95+10.71%₹177.00₹208.80₹165.3040.7K
May 4, 2026₹177.00+1.29%₹174.00₹182.00₹166.25619
Apr 27, 2026₹174.75-3.45%₹178.00₹186.50₹170.00126
Apr 20, 2026₹181.000.00%₹172.50₹186.90₹165.50638
Apr 13, 2026₹181.00+3.55%₹174.80₹181.00₹165.103.3K
Apr 6, 2026₹174.80+8.77%₹163.95₹192.95₹161.001.9K
Mar 30, 2026₹160.70+7.13%₹157.00₹167.00₹145.0069
Mar 23, 2026₹150.00+1.25%₹148.15₹162.00₹148.151.0K
Mar 16, 2026₹148.15-10.10%₹157.10₹169.00₹148.154.2K
Mar 9, 2026₹164.80-3.06%₹158.10₹199.90₹158.002.5K
Mar 2, 2026₹170.00+4.20%₹160.00₹178.70₹148.00999
Feb 23, 2026₹163.15-2.94%₹168.15₹182.50₹160.001.4K
Feb 16, 2026₹168.10-2.41%₹179.00₹190.00₹168.106.0K
Feb 9, 2026₹172.25-9.82%₹194.00₹199.95₹171.102.0K
Feb 2, 2026₹191.00+2.17%₹189.90₹199.00₹176.501.0K
Jan 26, 2026₹186.95+1.33%₹184.00₹194.90₹175.201.0K
Jan 19, 2026₹184.50+0.82%₹203.90₹203.90₹175.10630
Jan 12, 2026₹183.00-10.69%₹192.05₹198.60₹177.153.2K
Jan 5, 2026₹204.90-5.03%₹205.10₹215.00₹200.003.6K
Dec 29, 2025₹215.75-4.03%₹217.00₹227.00₹205.004.6K
Dec 22, 2025₹224.80-3.46%₹239.00₹239.00₹210.00888
Dec 15, 2025₹232.85+29.36%₹180.00₹235.00₹177.2525.5K
Dec 8, 2025₹180.00-6.98%₹179.00₹199.80₹165.504.4K
Dec 1, 2025₹193.50+3.31%₹181.20₹198.95₹175.056.2K
Nov 24, 2025₹187.30-1.42%₹190.00₹204.00₹180.004.9K
Nov 17, 2025₹190.00-4.52%₹198.90₹200.00₹180.05618
Nov 10, 2025₹199.00-14.56%₹232.95₹232.95₹191.5520.8K
Nov 3, 2025₹232.90+5.84%₹242.05₹242.05₹218.00604
Oct 27, 2025₹220.050.00%₹239.95₹239.95₹215.002.3K
Oct 20, 2025₹220.05+2.33%₹224.80₹230.00₹202.25977
Oct 13, 2025₹215.05-1.22%₹203.80₹228.20₹201.502.1K
Oct 6, 2025₹217.70-0.37%₹218.50₹221.35₹201.201.7K
Sep 29, 2025₹218.50+1.77%₹211.00₹221.00₹201.102.1K
Sep 22, 2025₹214.70-8.64%₹227.70₹247.00₹201.7516.4K
Sep 15, 2025₹235.00+5.43%₹206.25₹247.60₹206.256.8K
Sep 8, 2025₹222.90+1.25%₹220.15₹236.95₹206.005.6K
Sep 1, 2025₹220.15-3.82%₹238.00₹249.95₹219.252.6K
Aug 25, 2025₹228.90-4.64%₹242.00₹257.95₹225.002.6K
Aug 18, 2025₹240.05-1.52%₹258.80₹261.95₹236.352.5K
Aug 11, 2025₹243.75-1.14%₹236.80₹259.00₹235.05635
Aug 4, 2025₹246.55-2.93%₹262.00₹263.95₹238.201.2K
Jul 28, 2025₹254.00-0.65%₹257.60₹269.50₹241.00879
Jul 21, 2025₹255.65-5.63%₹291.95₹291.95₹249.05801
Jul 14, 2025₹270.90+3.59%₹251.55₹278.00₹251.051.2K
Jul 7, 2025₹261.50-4.42%₹271.00₹284.90₹256.15493
Jun 30, 2025₹273.60-5.61%₹309.00₹309.00₹262.602.0K
Jun 23, 2025₹289.85+5.57%₹259.10₹300.00₹259.002.6K
Jun 16, 2025₹274.55+1.69%₹256.00₹275.00₹250.001.6K
Jun 9, 2025₹270.00+3.85%₹254.85₹285.00₹251.101.7K
Jun 2, 2025₹260.00+1.92%₹263.95₹290.00₹251.002.4K
May 26, 2025₹255.10-5.27%₹269.30₹278.50₹255.05602
May 19, 2025₹269.30-2.05%₹274.95₹289.95₹260.301.4K
May 12, 2025₹274.95+1.83%₹285.00₹285.00₹262.05238
May 5, 2025₹270.00-3.85%₹265.05₹293.90₹253.751.4K
Apr 28, 2025₹280.80-3.74%₹314.95₹314.95₹272.003.3K
Apr 21, 2025₹291.70+9.66%₹266.00₹304.50₹266.001.6K
Date Close Change % Open High Low Volume
Jun 1, 2026₹187.10-7.81%₹202.95₹209.00₹180.301.4K
May 1, 2026₹202.95+16.14%₹174.00₹210.00₹165.3047.6K
Apr 1, 2026₹174.75+19.94%₹155.95₹192.95₹155.956.0K
Mar 1, 2026₹145.70-10.70%₹160.00₹199.90₹145.008.8K
Feb 1, 2026₹163.15-11.76%₹189.00₹199.95₹160.0010.5K
Jan 1, 2026₹184.90-14.00%₹215.00₹223.90₹175.1010.1K
Dec 1, 2025₹215.00+14.79%₹181.20₹239.00₹165.5040.0K
Nov 1, 2025₹187.30-14.88%₹242.05₹242.05₹180.0026.9K
Oct 1, 2025₹220.05+7.34%₹211.80₹239.95₹201.208.7K
Sep 1, 2025₹205.00-10.44%₹238.00₹249.95₹201.1031.9K
Aug 1, 2025₹228.90-10.24%₹250.20₹263.95₹225.007.0K
Jul 1, 2025₹255.00-8.16%₹288.00₹297.95₹241.004.6K
Jun 1, 2025₹277.65+8.84%₹263.95₹309.00₹250.008.9K
May 1, 2025₹255.10-11.88%₹275.00₹298.75₹253.754.6K
Apr 1, 2025₹289.50+8.02%₹288.70₹314.95₹250.606.4K
Mar 1, 2025₹268.00-1.62%₹314.20₹314.20₹255.0520.4K
Feb 1, 2025₹272.40-23.27%₹369.90₹369.90₹260.0012.4K
Jan 1, 2025₹355.00-0.84%₹358.00₹424.00₹325.1018.0K
Dec 1, 2024₹358.00+2,716.68%₹348.95₹365.00₹348.953.8K
Nov 1, 2024₹341.75-7.93%₹387.00₹407.00₹305.1015.3K
Oct 1, 2024₹371.20-9.12%₹415.00₹444.00₹331.0017.4K
Sep 1, 2024₹408.45+33.13%₹300.70₹457.80₹300.1044.5K
Aug 1, 2024₹306.80+2.25%₹306.05₹344.90₹285.2512.2K
Jul 1, 2024₹300.05-13.28%₹339.10₹339.10₹275.006.1K
Jun 1, 2024₹346.00+21.32%₹278.05₹349.60₹267.0023.0K
May 1, 2024₹285.20-12.50%₹325.00₹344.90₹275.0021.9K
Apr 1, 2024₹325.95+17.25%₹281.00₹379.00₹263.00100.3K
Mar 1, 2024₹278.00+2.58%₹274.00₹295.90₹253.0517.0K
Feb 1, 2024₹271.00+28.86%₹210.00₹291.50₹200.0039.1K
Jan 1, 2024₹210.30+0.10%₹214.95₹230.00₹199.1018.4K
Dec 1, 2023₹210.10+15.12%₹188.00₹215.60₹176.1036.3K
Nov 1, 2023₹182.50+15.21%₹151.50₹191.30₹150.7536.3K
Oct 1, 2023₹158.40-0.94%₹160.00₹160.00₹147.5013.4K
Sep 1, 2023₹159.90-2.77%₹172.55₹172.55₹150.0015.1K
Aug 1, 2023₹164.45+21.37%₹139.90₹164.55₹130.0067.3K
Jul 1, 2023₹135.50-3.56%₹140.00₹153.50₹127.5529.4K
Jun 1, 2023₹140.50-16.34%₹162.95₹170.00₹132.0032.3K
May 1, 2023₹167.95-0.39%₹160.30₹174.75₹145.3510.4K
Apr 1, 2023₹168.60+29.64%₹136.00₹181.70₹130.0528.6K
Mar 1, 2023₹130.05-9.94%₹141.60₹143.25₹120.5056.2K
Feb 1, 2023₹144.40-7.73%₹156.50₹165.70₹138.0012.2K
Jan 1, 2023₹156.50-0.98%₹151.00₹168.95₹144.0517.1K
Dec 1, 2022₹158.05-5.61%₹172.00₹173.00₹152.007.5K
Nov 1, 2022₹167.45-9.49%₹188.00₹194.00₹159.009.3K
Oct 1, 2022₹185.00+12.46%₹172.70₹220.20₹170.0022.0K
Sep 1, 2022₹164.50-7.43%₹185.00₹198.00₹159.0011.9K
Aug 1, 2022₹177.70-13.00%₹196.50₹204.00₹164.1012.2K
Jul 1, 2022₹204.25+37.17%₹149.00₹221.40₹143.0016.3K
Jun 1, 2022₹148.90+3.40%₹141.00₹156.00₹133.206.1K
May 1, 2022₹144.00+8.68%₹134.50₹149.00₹123.506.9K
Apr 1, 2022₹132.50-11.64%₹143.20₹150.00₹131.203.7K
Mar 1, 2022₹149.95+1.04%₹149.00₹164.00₹138.204.0K
Feb 1, 2022₹148.40-8.20%₹166.00₹173.00₹144.503.1K
Jan 1, 2022₹161.65-6.83%₹173.60₹184.25₹148.205.2K
Dec 1, 2021₹173.50-21.62%₹231.50₹232.00₹173.005.2K
Nov 1, 2021₹221.35+21.35%₹191.00₹240.40₹159.7013.6K
Oct 1, 2021₹182.40-21.24%₹242.90₹247.85₹164.0024.5K
Sep 1, 2021₹231.60+152.84%₹96.10₹231.60₹89.0022.3K
Aug 1, 2021₹91.60+11.71%₹82.00₹91.60₹72.509.9K
Jul 1, 2021₹82.00+14.85%₹70.00₹84.20₹68.2511.4K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹187.10-12.98%--12.98%₹215.00₹223.90₹145.0084.4K
2025₹215.00-39.94%--39.94%₹358.00₹424.00₹165.50189.9K
2024₹358.00+70.40%-+70.40%₹214.95₹457.80₹199.10319.0K
2023₹210.10+32.93%-+32.93%₹151.00₹215.60₹120.50354.6K
2022₹158.05-8.90%--8.90%₹173.60₹221.40₹123.50108.0K
2021₹173.50+199.14%-+199.14%₹60.90₹247.85₹54.25162.7K
2020₹58.00+26.09%-+26.09%₹44.00₹63.00₹27.10113.2K
2019₹46.00-23.33%--23.33%₹57.15₹66.50₹39.6071.1K
2018₹60.00+0.08%-+0.08%₹61.00₹85.00₹49.9068.5K
2017₹59.95+21.60%-+21.60%₹51.75₹74.00₹50.0078.5K
2016₹49.30+131.46%-+131.46%₹21.30₹49.30₹21.3038.7K
2015₹21.30+67.58%-+67.58%₹12.71₹21.30₹12.715.4K
2014₹12.710.00%-0.00%₹12.71₹12.71₹12.71N/A

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Dynavision Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Dynavision Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
Dynavision
Dynavision DYNAVSN
705.60M Small-cap 3.58% -1.10% 20.37% 2.00% -8.58% -30.70% 27.80% 179.25% 602.06% 1,372.07% 1,372.07%
Shipping
Shipping SCILAL
20.71B Small-cap 2.93% -3.84% 11.29% -1.41% -2.62% -19.77% 17.93% 17.93% 17.93% 17.93% 17.93%
N
Nirlon NIRLON
49.14B Small-cap 0.40% 3.52% 27.69% 22.36% 23.55% 20.78% 47.50% 111.06% 160.27% 1,128.20% 3,383.94%
Altius Telecom
Altius Telecom ALTIUSINVIT
487.58B Large-cap 0.29% 0.89% 9.47% 11.39% 11.44% 13.33% 7.60% 7.60% 7.60% 7.60% 7.60%
18.43B Small-cap 1.74% 3.38% 96.07% 109.79% 99.64% 80.75% 180.05% 294.29% 948.67% 1,236.10% 4,611.70%
27.96B Small-cap 1.57% 6.68% -4.43% -34.49% -36.19% -41.47% 112.16% 3,141.32% 3,694.72% 1,566.96% 38,002.04%

Calculate Your Dynavision Investment Returns

Long-Term Investment Performance Analysis

Dynavision stock price in Jun 2016 was ₹26.65, A ₹1,000.00 lump sum investment in Dynavision made 10 years ago would be worth approximately ₹7,272.05 today, representing a exceptional return of 627.20%. This translates to an annualized return (CAGR) of 21.98%.

9 Years 11 Months Investment Scenario (Jun 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹7,272.05
Annual Return (CAGR) 21.98%
Shares Owned 37.5

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Dynavision has delivered a total return of -30.7%.

  • 52-Week High reached INR309.00 on N/A.
  • 52-Week Low touched INR145.00 on N/A.
  • Current Price trading at INR193.80 as of June 23, 2026.

Over the past 5 years, investing INR10,000.00 in Dynavision (dynavsn) would have grown to approximately INR27,925.00 as of June 23, 2026, representing a total return of 179.3%.

This represents a compound annual growth rate (CAGR) of 22.8% over the 5-year period.

Dynavision (dynavsn) has delivered an annualized return of 21.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Dynavision would have grown to INR70,206.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Dynavision (dynavsn) has achieved its strongest performance over the 10 years period, delivering a total return of 602.1%.

Dynavision (dynavsn) shows the following performance across different time periods:

Positive Returns: 3 years (+27.8%), 5 years (+179.3%), 10 years (+602.1%)

Negative Returns: 12 months (-30.7%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.