Dhunseri Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	224.00	226.05	221.30	221.70	221.70	-1.84%	7,289
Mar 5, 2026	221.95	227.50	221.60	225.85	225.85	-0.13%	1,092
Mar 4, 2026	230.00	230.00	224.15	226.15	226.15	-2.75%	5,160
Mar 2, 2026	235.00	238.65	232.40	232.55	232.55	-5.10%	820
Feb 27, 2026	247.95	250.50	244.60	245.05	245.05	-2.51%	1,331
Feb 26, 2026	302.70	302.70	250.00	251.35	247.85	-0.81%	1,721
Feb 25, 2026	250.05	260.55	248.05	253.40	249.87	0.16%	862
Feb 24, 2026	275.50	275.50	252.95	253.00	249.48	1.18%	899
Feb 23, 2026	246.15	254.45	246.15	250.05	246.57	1.58%	1,372
Feb 20, 2026	245.10	247.30	242.10	246.15	242.72	0.47%	158
Feb 19, 2026	245.55	247.30	245.00	245.00	241.59	-1.67%	451
Feb 18, 2026	252.45	252.45	243.00	249.15	245.68	0.99%	6,711
Feb 17, 2026	249.95	253.00	244.55	246.70	243.26	-1.26%	1,287
Feb 16, 2026	255.60	255.60	249.00	249.85	246.37	-2.23%	504
Feb 13, 2026	254.00	257.65	254.00	255.55	251.99	-0.80%	647
Feb 12, 2026	255.70	260.20	255.70	257.60	254.01	-2.37%	70
Feb 11, 2026	270.00	272.75	260.80	263.85	260.18	-1.01%	498
Feb 10, 2026	262.30	270.00	262.30	266.55	262.84	0.62%	561
Feb 9, 2026	260.60	265.55	258.90	264.90	261.21	3.48%	272
Feb 6, 2026	255.05	256.85	255.00	256.00	252.44	-0.91%	321
Feb 5, 2026	259.00	263.20	257.25	258.35	254.75	-0.75%	107
Feb 4, 2026	264.00	271.40	256.80	260.30	256.68	-0.40%	1,179
Feb 3, 2026	258.10	263.60	257.20	261.35	257.71	2.89%	690
Feb 2, 2026	254.00	254.00	254.00	254.00	250.46	-0.04%	211
Feb 1, 2026	255.50	256.55	252.50	254.10	250.56	-0.92%	74
Jan 30, 2026	252.20	259.60	252.20	256.45	252.88	1.10%	329
Jan 29, 2026	258.45	259.90	250.65	253.65	250.12	-2.59%	683
Jan 28, 2026	256.00	261.50	252.60	260.40	256.77	2.82%	521
Jan 27, 2026	256.50	256.50	251.30	253.25	249.72	-0.80%	154
Jan 23, 2026	261.20	267.25	255.30	255.30	251.74	-0.49%	936
Jan 22, 2026	259.50	261.00	256.55	256.55	252.98	0.59%	23
Jan 21, 2026	258.30	260.65	249.95	255.05	251.50	-2.67%	2,877
Jan 20, 2026	262.90	271.00	260.00	262.05	258.40	-2.80%	1,758
Jan 19, 2026	279.35	279.35	266.30	269.60	265.85	-1.34%	145
Jan 16, 2026	261.65	275.05	261.65	273.25	269.45	-0.42%	483
Jan 14, 2026	268.60	274.95	268.60	274.40	270.58	0.29%	216
Jan 13, 2026	274.15	274.15	266.35	273.60	269.79	1.00%	576
Jan 12, 2026	270.20	277.40	260.00	270.90	267.13	-1.06%	3,280
Jan 9, 2026	275.70	280.60	271.00	273.80	269.99	-1.81%	426
Jan 8, 2026	282.90	282.90	277.40	278.85	274.97	-1.92%	127
Jan 7, 2026	282.90	284.40	280.10	284.30	280.34	1.30%	492
Jan 6, 2026	280.45	283.25	280.30	280.65	276.74	0.07%	157
Jan 5, 2026	283.70	283.90	279.90	280.45	276.54	-0.66%	6,216
Jan 2, 2026	283.80	286.45	279.70	282.30	278.37	0.93%	964
Jan 1, 2026	285.35	285.35	275.20	279.70	275.81	-2.03%	392
Dec 31, 2025	285.50	285.80	284.15	285.50	281.52	1.46%	184
Dec 30, 2025	281.05	288.60	278.35	281.40	277.48	0.37%	873
Dec 29, 2025	284.10	284.10	280.20	280.35	276.45	-2.25%	175
Dec 26, 2025	293.20	293.20	284.20	286.80	282.81	0.26%	157
Dec 24, 2025	280.00	288.70	280.00	286.05	282.07	-1.53%	1,777