Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 338.05
-4.40 (-1.28%)
At close: Aug 28, 2025
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 339.00 | 343.45 | 338.65 | 341.65 | 341.65 | 1.06% | 217 |
| Aug 28, 2025 | 340.00 | 344.90 | 337.00 | 338.05 | 338.05 | -1.28% | 1,198 |
| Aug 26, 2025 | 343.55 | 343.95 | 340.00 | 342.45 | 342.45 | -0.41% | 586 |
| Aug 25, 2025 | 350.30 | 350.30 | 343.25 | 343.85 | 343.85 | -1.84% | 2,308 |
| Aug 22, 2025 | 355.60 | 355.60 | 350.00 | 350.30 | 350.30 | -0.57% | 75 |
| Aug 21, 2025 | 360.25 | 360.25 | 352.10 | 352.30 | 352.30 | -0.76% | 262 |
| Aug 20, 2025 | 355.65 | 362.60 | 351.05 | 355.00 | 355.00 | 0.01% | 652 |
| Aug 19, 2025 | 351.90 | 356.00 | 348.65 | 354.95 | 354.95 | 2.16% | 243 |
| Aug 18, 2025 | 348.00 | 349.55 | 347.00 | 347.45 | 347.45 | -0.74% | 760 |
| Aug 14, 2025 | 357.50 | 357.95 | 348.00 | 350.05 | 350.05 | -1.42% | 1,193 |
| Aug 13, 2025 | 367.35 | 367.35 | 354.00 | 355.10 | 355.10 | -2.38% | 1,272 |
| Aug 12, 2025 | 369.95 | 375.35 | 363.00 | 363.75 | 363.75 | -1.86% | 6,870 |
| Aug 11, 2025 | 340.70 | 386.10 | 340.70 | 370.65 | 370.65 | 7.70% | 18,275 |
| Aug 8, 2025 | 350.90 | 350.90 | 342.80 | 344.15 | 344.15 | 0.16% | 881 |
| Aug 7, 2025 | 342.00 | 348.00 | 335.10 | 343.60 | 343.60 | -1.81% | 2,869 |
| Aug 6, 2025 | 350.10 | 351.70 | 347.20 | 349.95 | 349.95 | 0.03% | 782 |
| Aug 5, 2025 | 348.80 | 352.40 | 347.05 | 349.85 | 349.85 | 0.76% | 1,172 |
| Aug 4, 2025 | 348.60 | 349.65 | 344.50 | 347.20 | 347.20 | -0.33% | 2,678 |
| Aug 1, 2025 | 349.95 | 349.95 | 347.45 | 348.35 | 348.35 | -0.53% | 232 |
| Jul 31, 2025 | 348.50 | 355.75 | 348.50 | 350.20 | 345.20 | -1.64% | 286 |
| Jul 30, 2025 | 352.15 | 357.50 | 352.15 | 356.05 | 350.97 | 2.05% | 644 |
| Jul 29, 2025 | 343.65 | 350.55 | 340.60 | 348.90 | 343.92 | 1.31% | 1,908 |
| Jul 28, 2025 | 363.45 | 363.45 | 341.45 | 344.40 | 339.48 | -4.86% | 7,947 |
| Jul 25, 2025 | 364.60 | 364.60 | 360.45 | 362.00 | 356.83 | -0.71% | 2,360 |
| Jul 24, 2025 | 360.65 | 366.85 | 355.00 | 364.60 | 359.39 | 1.25% | 1,566 |
| Jul 23, 2025 | 353.95 | 366.00 | 348.50 | 360.10 | 354.96 | 2.50% | 1,445 |
| Jul 22, 2025 | 349.00 | 353.60 | 348.90 | 351.30 | 346.28 | 1.12% | 557 |
| Jul 21, 2025 | 346.60 | 351.80 | 339.75 | 347.40 | 342.44 | 0.10% | 4,460 |
| Jul 18, 2025 | 348.95 | 348.95 | 343.25 | 347.05 | 342.10 | -0.04% | 1,352 |
| Jul 17, 2025 | 346.00 | 353.00 | 345.45 | 347.20 | 342.24 | 0.84% | 523 |
| Jul 16, 2025 | 347.30 | 347.75 | 343.30 | 344.30 | 339.38 | 0.22% | 299 |
| Jul 15, 2025 | 343.00 | 344.90 | 341.40 | 343.55 | 338.65 | 0.16% | 2,764 |
| Jul 14, 2025 | 342.30 | 343.00 | 338.45 | 343.00 | 338.10 | 0.09% | 6,163 |
| Jul 11, 2025 | 333.90 | 346.50 | 333.90 | 342.70 | 337.81 | -0.52% | 962 |
| Jul 10, 2025 | 331.50 | 345.50 | 331.50 | 344.50 | 339.58 | 1.03% | 1,234 |
| Jul 9, 2025 | 332.00 | 342.45 | 332.00 | 341.00 | 336.13 | 0.47% | 702 |
| Jul 8, 2025 | 341.35 | 341.85 | 335.00 | 339.40 | 334.55 | -0.38% | 4,421 |
| Jul 7, 2025 | 332.55 | 347.00 | 332.55 | 340.70 | 335.84 | -0.93% | 1,299 |
| Jul 4, 2025 | 346.40 | 347.15 | 342.70 | 343.90 | 338.99 | 0.47% | 1,961 |
| Jul 3, 2025 | 341.00 | 345.00 | 339.35 | 342.30 | 337.41 | 0.04% | 1,836 |
| Jul 2, 2025 | 340.10 | 346.00 | 340.10 | 342.15 | 337.27 | -1.11% | 1,072 |
| Jul 1, 2025 | 343.75 | 347.20 | 343.25 | 346.00 | 341.06 | 0.87% | 1,964 |
| Jun 30, 2025 | 344.20 | 346.30 | 341.15 | 343.00 | 338.10 | -0.35% | 1,440 |
| Jun 27, 2025 | 343.00 | 348.30 | 343.00 | 344.20 | 339.29 | 0.29% | 981 |
| Jun 26, 2025 | 347.55 | 347.55 | 341.40 | 343.20 | 338.30 | -0.17% | 349 |
| Jun 25, 2025 | 344.70 | 347.05 | 343.25 | 343.80 | 338.89 | -0.20% | 864 |
| Jun 24, 2025 | 332.05 | 346.60 | 332.05 | 344.50 | 339.58 | 2.90% | 4,978 |
| Jun 23, 2025 | 325.05 | 335.05 | 325.05 | 334.80 | 330.02 | 0.24% | 3,214 |
| Jun 20, 2025 | 364.70 | 364.70 | 332.10 | 334.00 | 329.23 | 0.72% | 609 |
| Jun 19, 2025 | 330.35 | 333.35 | 327.10 | 331.60 | 326.87 | 0.67% | 1,633 |