Dhunseri Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	296.00	296.00	291.45	293.15	293.15	-0.41%	1,399
Dec 1, 2025	297.60	300.40	291.50	294.35	294.35	-0.93%	1,256
Nov 28, 2025	294.35	300.20	292.00	297.10	297.10	1.24%	1,243
Nov 27, 2025	297.20	297.20	292.70	293.45	293.45	-0.58%	889
Nov 26, 2025	294.50	296.35	294.50	295.15	295.15	0.55%	422
Nov 25, 2025	295.00	295.00	292.90	293.55	293.55	-0.39%	77
Nov 24, 2025	298.45	298.80	293.25	294.70	294.70	-1.80%	3,825
Nov 21, 2025	301.30	301.70	298.20	300.10	300.10	-0.53%	429
Nov 20, 2025	305.95	305.95	301.00	301.70	301.70	-1.18%	1,959
Nov 19, 2025	307.80	318.05	303.20	305.30	305.30	0.15%	4,600
Nov 18, 2025	305.75	308.90	303.50	304.85	304.85	-0.46%	67
Nov 17, 2025	308.70	308.70	304.25	306.25	306.25	-0.84%	831
Nov 14, 2025	304.15	312.45	303.60	308.85	308.85	1.03%	1,084
Nov 13, 2025	309.70	312.05	305.65	305.70	305.70	-0.78%	1,742