Dynavision share price history

BSE: 517238Commercial Services & SuppliesSmall Cap

Dynavision Limited · Face value ₹10 · Listed Jul 1990

₹214.05₹21.65 (9.19%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹235.70.

28 Oct: open ₹236.00, high ₹239.95, low ₹211.00

52-week range of traded prices to 28 Oct 2026

₹145.00Low, 30 Mar 2026₹260.00High, 31 Aug 2026

Market cap: ₹82 Cr3,166th largest listed
P/E: 9.50
P/B: 2.63
Dividend yield: Nonein the last 12 months
ROE: 31.9%
ROCE: 15.5%
Debt to equity: 0.58
Volume, BSE: 885

Dynavision share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Dynavision's share price is on record from 13 Jul 2007, when it closed at ₹12.10, to 28 Oct 2026. Its highest close was ₹416.20 on 17 Sep 2024 and its lowest ₹12.10 on 13 Jul 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	214.05	−0.4%	254.70	145.70	215.00	260.00	145.00	1,39,097
2025	215.00	−39.9%	390.75	175.65	358.00	424.00	165.50	1,89,866
2024	358.00	+70.4%	416.20	205.30	214.95	457.80	199.10	3,36,330
2023	210.10	+32.9%	214.45	122.00	151.00	215.60	120.50	3,55,415
2022	158.05	−8.9%	214.95	125.00	173.60	221.40	123.50	1,08,038
2021	173.50	+199.1%	236.05	56.00	60.90	247.85	54.25	1,62,696
2020	58.00	+26.1%	60.50	28.50	44.00	63.00	27.10	1,13,690
2019	46.00	−23.3%	66.25	38.10	57.15	66.50	38.10	76,010
2018	60.00	+0.1%	85.00	49.90	61.00	85.00	49.90	68,605
2017	59.95	+21.6%	70.50	50.00	51.75	74.00	50.00	78,700
2016	49.30	+131.5%	49.30	22.35	22.35	49.30	22.35	38,700
2015	21.30	+67.6%	21.30	13.34	13.34	21.30	13.34	5,400
2008	12.71	−23.7%	21.00	12.71	15.85	21.10	12.71	28,890
2007	16.66	–	16.66	12.10	12.90	16.66	12.10	2,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 3 Sep 2015. 2007 is from its first session, 13 Jul 2007. The change in 2015 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2008 (9 Jul 2008) and 2007 (17 Dec 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	214.05	−9.3%	224.25	253.00	199.00	11,709
Sep 2026	236.10	−3.6%	242.10	254.70	230.50	7,834
Aug 2026	245.00	+16.7%	215.00	260.00	208.00	17,179
Jul 2026	210.00	+7.6%	196.00	216.25	195.20	16,905
Jun 2026	195.15	−3.8%	202.95	209.00	180.30	2,522
May 2026	202.95	+16.1%	174.00	210.00	165.30	47,616
Apr 2026	174.75	+19.9%	155.95	192.95	155.95	5,951
Mar 2026	145.70	−10.7%	160.00	199.90	145.00	8,781
Feb 2026	163.15	−11.8%	189.00	199.95	160.00	10,467
Jan 2026	184.90	−14.0%	215.00	223.90	175.10	10,133
Dec 2025	215.00	+14.8%	181.20	239.00	165.50	39,952
Nov 2025	187.30	−14.9%	242.05	242.05	180.00	26,895
Oct 2025	220.05	+7.3%	211.80	239.95	201.20	8,671
Sep 2025	205.00	−10.4%	238.00	249.95	201.10	31,919
Aug 2025	228.90	−10.2%	250.20	263.95	225.00	6,993
Jul 2025	255.00	−8.2%	288.00	297.95	241.00	4,621
Jun 2025	277.65	+8.8%	263.95	309.00	250.00	8,943
May 2025	255.10	−11.9%	275.00	298.75	253.75	4,650
Apr 2025	289.50	+8.0%	288.70	314.95	250.60	6,401
Mar 2025	268.00	−1.6%	314.20	314.20	255.05	20,425
Feb 2025	272.40	−23.3%	369.90	369.90	260.00	12,363
Jan 2025	355.00	−0.8%	358.00	424.00	325.10	18,033
Dec 2024	358.00	+4.8%	331.50	415.00	328.90	20,187
Nov 2024	341.75	−7.9%	387.00	407.00	305.10	15,334
Oct 2024	371.20	−9.1%	415.00	444.00	331.00	17,433
Sep 2024	408.45	+33.1%	300.70	457.80	300.10	44,501
Aug 2024	306.80	+2.2%	306.05	344.90	285.25	12,190
Jul 2024	300.05	−13.3%	339.10	339.10	275.00	6,069
Jun 2024	346.00	+21.3%	278.05	349.60	267.00	22,982
May 2024	285.20	−12.5%	325.00	344.90	275.00	21,875
Apr 2024	325.95	+17.2%	281.00	379.00	263.00	1,00,314
Mar 2024	278.00	+2.6%	274.00	295.90	251.65	17,360
Feb 2024	271.00	+28.9%	210.00	291.50	200.00	39,144
Jan 2024	210.30	+0.1%	214.95	230.00	199.10	18,941
Dec 2023	210.10	+15.1%	188.00	215.60	176.10	36,312
Nov 2023	182.50	+15.2%	151.50	191.30	150.75	36,799
Oct 2023	158.40	−0.9%	160.00	160.00	147.50	13,390
Sep 2023	159.90	−2.8%	172.55	172.55	150.00	15,084
Aug 2023	164.45	+21.4%	139.90	164.55	130.00	67,285
Jul 2023	135.50	−3.6%	140.00	153.50	127.55	29,408
Jun 2023	140.50	−16.3%	162.95	170.00	132.00	32,547
May 2023	167.95	−0.4%	160.30	174.75	145.35	10,443
Apr 2023	168.60	+29.6%	136.00	181.70	130.05	28,624
Mar 2023	130.05	−9.9%	141.60	143.25	120.50	56,212
Feb 2023	144.40	−7.7%	156.50	165.70	138.00	12,168
Jan 2023	156.50	−1.0%	151.00	168.95	144.05	17,143
Dec 2022	158.05	−5.6%	172.00	173.00	152.00	7,466
Nov 2022	167.45	−9.5%	188.00	194.00	159.00	9,290
Oct 2022	185.00	+12.5%	172.70	220.20	170.00	21,953
Sep 2022	164.50	−7.4%	185.00	198.00	159.00	11,941
Aug 2022	177.70	−13.0%	196.50	204.00	164.10	12,178
Jul 2022	204.25	+37.2%	149.00	221.40	143.00	16,300
Jun 2022	148.90	+3.4%	141.00	156.00	133.20	6,052
May 2022	144.00	+8.7%	134.50	149.00	123.50	6,861
Apr 2022	132.50	−11.6%	150.00	150.00	131.20	3,667
Mar 2022	149.95	+1.0%	149.00	164.00	138.20	4,019
Feb 2022	148.40	−8.2%	166.00	173.00	144.50	3,112
Jan 2022	161.65	−6.8%	173.60	184.25	148.20	5,199
Dec 2021	173.50	−21.6%	231.50	232.00	173.00	5,205
Nov 2021	221.35	+21.4%	191.00	240.40	159.70	13,641
Oct 2021	182.40	−21.2%	242.90	247.85	164.00	24,534
Sep 2021	231.60	+152.8%	96.10	231.60	89.00	22,348
Aug 2021	91.60	+11.7%	82.00	91.60	72.50	9,875
Jul 2021	82.00	+14.8%	70.00	84.20	68.25	11,356
Jun 2021	71.40	+0.6%	70.00	77.30	62.00	12,507
May 2021	70.95	+7.2%	66.00	76.00	60.00	14,379
Apr 2021	66.20	−1.9%	67.50	67.90	57.00	4,657
Mar 2021	67.50	+1.3%	69.90	74.15	63.50	8,044
Feb 2021	66.65	+15.2%	58.00	68.65	55.10	12,033
Jan 2021	57.85	−0.3%	60.90	64.05	54.25	24,117
Dec 2020	58.00	+15.8%	50.00	63.00	46.15	25,865
Nov 2020	50.10	+7.1%	49.00	52.50	43.40	23,616
Oct 2020	46.80	+26.5%	35.15	46.85	33.50	15,026
Sep 2020	37.00	−16.3%	46.30	46.30	36.15	2,626
Aug 2020	44.20	−4.0%	46.05	48.50	38.75	8,624
Jul 2020	46.05	−2.8%	49.50	52.30	43.35	17,848
Jun 2020	47.40	−3.9%	51.25	54.40	47.40	2,371
May 2020	49.30	+9.6%	45.00	49.30	43.00	1,169
Apr 2020	45.00	+43.1%	32.00	47.25	32.00	4,773
Mar 2020	31.45	−10.1%	33.60	36.75	27.10	7,398
Feb 2020	35.00	−16.7%	42.00	42.00	33.90	1,355
Jan 2020	42.00	−8.7%	44.00	45.70	41.00	3,019
Dec 2019	46.00	+1.5%	44.10	50.00	42.50	3,569
Nov 2019	45.30	+0.7%	43.00	52.50	39.60	7,305
Oct 2019	45.00	+0.3%	42.80	47.50	38.10	3,778
Sep 2019	44.85	+4.8%	43.00	49.50	40.90	3,369
Aug 2019	42.80	−12.7%	46.55	48.85	41.45	2,648
Jul 2019	49.00	+12.3%	43.75	56.90	43.75	5,273
Jun 2019	43.65	−17.0%	50.00	51.00	41.10	4,986
May 2019	52.60	+5.2%	50.00	55.00	43.80	8,409
Apr 2019	50.00	−4.8%	52.50	57.00	45.50	8,773
Mar 2019	52.50	+0.3%	52.10	55.65	46.60	6,675
Feb 2019	52.35	−12.4%	56.80	62.25	49.90	8,120
Jan 2019	59.75	−0.4%	57.15	66.50	52.30	13,105
Dec 2018	60.00	+1.7%	61.95	62.75	51.80	16,098
Nov 2018	59.00	+14.1%	54.25	63.50	52.00	7,927
Oct 2018	51.70	−5.3%	57.30	62.45	51.60	5,869
Sep 2018	54.60	−5.9%	57.05	65.90	52.00	6,289
Aug 2018	58.00	+8.3%	50.90	63.00	50.90	3,660
Jul 2018	53.55	−26.1%	68.90	68.90	49.90	3,857
Jun 2018	72.50	−0.5%	72.80	75.95	72.50	344
May 2018	72.90	+27.9%	59.85	72.90	53.00	4,073
Apr 2018	57.00	−10.9%	64.00	68.50	56.80	4,664
Mar 2018	64.00	−14.7%	74.75	77.75	54.80	4,340
Feb 2018	75.00	−7.4%	81.00	85.00	73.15	4,084
Jan 2018	81.00	+35.1%	61.00	84.30	61.00	7,400
Dec 2017	59.95	+5.1%	59.90	67.25	55.00	5,100
Nov 2017	57.05	−15.5%	65.00	65.00	55.85	2,400
Oct 2017	67.50	+14.4%	60.00	74.00	59.00	6,700
Sep 2017	59.00	−6.3%	59.85	64.85	55.00	3,500
Aug 2017	63.00	−3.1%	65.00	65.00	54.50	14,800
Jul 2017	65.00	+16.8%	58.40	65.00	58.40	8,300
Jun 2017	55.65	−3.7%	57.00	57.90	50.50	2,000
May 2017	57.80	−5.8%	58.50	60.35	52.55	5,300
Apr 2017	61.35	+4.9%	55.60	64.55	52.85	1,400
Mar 2017	58.50	−5.6%	58.90	62.20	53.05	4,200
Feb 2017	61.95	−3.3%	65.00	65.00	58.25	11,900
Jan 2017	64.05	+29.9%	51.75	64.05	50.00	13,100
Dec 2016	49.30	+9.7%	47.15	49.30	45.50	3,000
Nov 2016	44.95	+29.9%	36.30	44.95	36.30	4,600
Oct 2016	34.60	+29.8%	27.95	34.60	27.95	1,700
Sep 2016	26.65	0.0%	26.65	26.65	26.65	1,300
Aug 2016	26.65	0.0%	26.65	26.65	26.65	200
Jul 2016	26.65	0.0%	26.65	26.65	26.65	2,200
Jun 2016	26.65	+0.2%	26.65	26.65	26.65	1,800
May 2016	26.60	+6.4%	26.25	26.65	26.00	1,200
Apr 2016	25.00	−6.2%	26.65	26.65	25.00	1,200
Mar 2016	26.65	0.0%	25.35	26.65	25.35	2,100
Feb 2016	26.65	0.0%	26.65	26.65	25.45	7,800
Jan 2016	26.65	+25.1%	22.35	26.65	22.35	11,600
Dec 2015	21.30	0.0%	21.30	21.30	21.30	1,300
Nov 2015	21.30	+22.8%	18.20	21.30	18.20	1,600
Oct 2015	17.34	+30.0%	14.00	17.34	14.00	1,400
Sep 2015	13.34	+5.0%	13.34	13.34	13.34	1,100
Jul 2008	12.71	−9.7%	13.37	13.37	12.71	200
May 2008	14.07	+10.4%	14.07	14.07	14.07	100
Apr 2008	12.74	−9.6%	13.40	13.40	12.74	590
Mar 2008	14.10	−18.0%	16.35	16.35	14.10	25,800
Feb 2008	17.20	−5.8%	19.15	21.10	17.20	1,600
Jan 2008	18.25	+9.5%	15.85	18.25	15.85	600
Dec 2007	16.66	+15.7%	15.12	16.66	15.12	700
Nov 2007	14.40	−1.7%	15.38	15.38	14.40	800
Oct 2007	14.65	+4.7%	14.65	14.65	14.65	100
Sep 2007	13.99	+10.2%	13.10	13.99	13.10	400
Jul 2007	12.70	–	12.90	12.90	12.10	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	236.00	239.95	211.00	214.05	218.01	885
27 Oct 2026	241.00	241.50	221.00	235.70	231.42	339
26 Oct 2026	220.00	241.00	220.00	235.00	–	86
23 Oct 2026	233.00	233.00	199.00	220.50	217.14	601
22 Oct 2026	210.00	229.40	203.95	227.70	210.04	6,016
21 Oct 2026	216.25	223.00	210.60	223.00	213.60	296
19 Oct 2026	241.00	241.00	230.00	230.00	238.29	257
16 Oct 2026	209.30	215.50	207.00	215.50	211.40	202
15 Oct 2026	220.55	234.95	211.30	222.55	220.53	414
13 Oct 2026	240.95	240.95	218.25	234.60	–	39
12 Oct 2026	241.00	253.00	232.90	242.10	240.38	576
9 Oct 2026	226.25	246.85	219.00	219.55	226.44	455
8 Oct 2026	224.00	244.00	224.00	226.65	226.68	239
7 Oct 2026	249.00	250.00	223.00	226.00	229.16	251
6 Oct 2026	235.05	235.05	234.95	235.00	235.00	600
5 Oct 2026	240.00	245.85	240.00	240.00	243.17	304
1 Oct 2026	224.25	239.60	224.00	239.60	224.18	149
30 Sep 2026	250.00	251.90	235.00	236.10	243.66	487
29 Sep 2026	249.65	249.65	249.50	249.50	–	10
28 Sep 2026	249.00	254.70	249.00	249.55	251.24	118
24 Sep 2026	230.50	240.00	230.50	240.00	233.11	140
22 Sep 2026	249.00	249.00	240.00	240.00	241.34	120

Prices in ₹ per share as traded, not adjusted.