Dhunseri Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	255.70	260.20	255.70	257.60	257.60	-2.37%	70
Feb 11, 2026	270.00	272.75	260.80	263.85	263.85	-1.01%	498
Feb 10, 2026	262.30	270.00	262.30	266.55	266.55	0.62%	561
Feb 9, 2026	260.60	265.55	258.90	264.90	264.90	3.48%	272
Feb 6, 2026	255.05	256.85	255.00	256.00	256.00	-0.91%	321
Feb 5, 2026	259.00	263.20	257.25	258.35	258.35	-0.75%	107
Feb 4, 2026	264.00	271.40	256.80	260.30	260.30	-0.40%	1,179
Feb 3, 2026	258.10	263.60	257.20	261.35	261.35	2.89%	690
Feb 2, 2026	254.00	254.00	254.00	254.00	254.00	-0.04%	211
Feb 1, 2026	255.50	256.55	252.50	254.10	254.10	-0.92%	74
Jan 30, 2026	252.20	259.60	252.20	256.45	256.45	1.10%	329
Jan 29, 2026	258.45	259.90	250.65	253.65	253.65	-2.59%	683
Jan 28, 2026	256.00	261.50	252.60	260.40	260.40	2.82%	521
Jan 27, 2026	256.50	256.50	251.30	253.25	253.25	-0.80%	154
Jan 23, 2026	261.20	267.25	255.30	255.30	255.30	-0.49%	936
Jan 22, 2026	259.50	261.00	256.55	256.55	256.55	0.59%	23
Jan 21, 2026	258.30	260.65	249.95	255.05	255.05	-2.67%	2,877
Jan 20, 2026	262.90	271.00	260.00	262.05	262.05	-2.80%	1,758
Jan 19, 2026	279.35	279.35	266.30	269.60	269.60	-1.34%	145
Jan 16, 2026	261.65	275.05	261.65	273.25	273.25	-0.42%	483
Jan 14, 2026	268.60	274.95	268.60	274.40	274.40	0.29%	216
Jan 13, 2026	274.15	274.15	266.35	273.60	273.60	1.00%	576
Jan 12, 2026	270.20	277.40	260.00	270.90	270.90	-1.06%	3,280
Jan 9, 2026	275.70	280.60	271.00	273.80	273.80	-1.81%	426
Jan 8, 2026	282.90	282.90	277.40	278.85	278.85	-1.92%	127
Jan 7, 2026	282.90	284.40	280.10	284.30	284.30	1.30%	492
Jan 6, 2026	280.45	283.25	280.30	280.65	280.65	0.07%	157
Jan 5, 2026	283.70	283.90	279.90	280.45	280.45	-0.66%	6,216
Jan 2, 2026	283.80	286.45	279.70	282.30	282.30	0.93%	964
Jan 1, 2026	285.35	285.35	275.20	279.70	279.70	-2.03%	392
Dec 31, 2025	285.50	285.80	284.15	285.50	285.50	1.46%	184
Dec 30, 2025	281.05	288.60	278.35	281.40	281.40	0.37%	873
Dec 29, 2025	284.10	284.10	280.20	280.35	280.35	-2.25%	175
Dec 26, 2025	293.20	293.20	284.20	286.80	286.80	0.26%	157
Dec 24, 2025	280.00	288.70	280.00	286.05	286.05	-1.53%	1,777
Dec 23, 2025	283.05	293.90	281.15	290.50	290.50	3.31%	3,225
Dec 22, 2025	283.00	284.00	280.70	281.20	281.20	0.30%	1,004
Dec 19, 2025	280.80	282.00	280.05	280.35	280.35	0.94%	291
Dec 18, 2025	282.95	282.95	275.05	277.75	277.75	-1.80%	334
Dec 17, 2025	283.25	283.25	280.45	282.85	282.85	0.96%	603
Dec 16, 2025	287.65	287.65	280.10	280.15	280.15	-2.56%	591
Dec 15, 2025	290.00	297.40	287.40	287.50	287.50	-1.19%	276
Dec 12, 2025	285.30	292.90	284.10	290.95	290.95	1.98%	1,673
Dec 11, 2025	280.55	287.30	279.80	285.30	285.30	0.37%	292
Dec 10, 2025	279.00	285.90	278.00	284.25	284.25	3.42%	1,266
Dec 9, 2025	277.30	280.45	273.30	274.85	274.85	-0.18%	753
Dec 8, 2025	287.65	287.65	270.45	275.35	275.35	-4.41%	693
Dec 5, 2025	313.00	313.00	273.75	288.05	288.05	-0.54%	1,188
Dec 4, 2025	291.45	293.85	289.05	289.60	289.60	-0.50%	915
Dec 3, 2025	292.00	292.05	290.15	291.05	291.05	-0.72%	3,157