Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 244.15
-2.10 (-0.85%)
At close: May 27, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 246.00 | 246.00 | 239.35 | 240.80 | 240.80 | -1.37% | 1,632 |
| May 27, 2026 | 250.20 | 250.20 | 242.55 | 244.15 | 244.15 | -0.85% | 1,615 |
| May 26, 2026 | 252.90 | 261.00 | 245.05 | 246.25 | 246.25 | -0.08% | 1,343 |
| May 25, 2026 | 249.70 | 250.25 | 246.00 | 246.45 | 246.45 | 0.55% | 1,053 |
| May 22, 2026 | 246.30 | 248.00 | 245.10 | 245.10 | 245.10 | 0.16% | 167 |
| May 21, 2026 | 243.75 | 245.60 | 243.75 | 244.70 | 244.70 | 5.13% | 218 |
| May 19, 2026 | 234.60 | 236.00 | 231.50 | 232.75 | 232.75 | -0.09% | 433 |
| May 18, 2026 | 228.20 | 245.00 | 223.65 | 232.95 | 232.95 | -4.61% | 860 |
| May 15, 2026 | 243.60 | 248.80 | 238.30 | 244.20 | 244.20 | -0.69% | 1,204 |
| May 14, 2026 | 240.35 | 248.00 | 236.20 | 245.90 | 245.90 | 1.21% | 262 |
| May 13, 2026 | 246.00 | 249.20 | 242.05 | 242.95 | 242.95 | -0.94% | 554 |
| May 12, 2026 | 252.00 | 253.20 | 245.00 | 245.25 | 245.25 | -4.22% | 415 |
| May 11, 2026 | 260.40 | 260.40 | 253.35 | 256.05 | 256.05 | -0.33% | 520 |
| May 8, 2026 | 256.00 | 266.15 | 254.50 | 256.90 | 256.90 | -0.43% | 3,056 |
| May 7, 2026 | 254.35 | 258.25 | 254.35 | 258.00 | 258.00 | 1.24% | 139 |
| May 6, 2026 | 258.70 | 258.70 | 252.50 | 254.85 | 254.85 | -1.56% | 288 |
| May 5, 2026 | 249.90 | 263.60 | 249.90 | 258.90 | 258.90 | 5.89% | 853 |
| May 4, 2026 | 242.30 | 250.80 | 242.30 | 244.50 | 244.50 | 1.03% | 304 |
| Apr 30, 2026 | 240.35 | 242.00 | 235.65 | 242.00 | 242.00 | -0.84% | 608 |
| Apr 29, 2026 | 244.85 | 248.00 | 244.05 | 244.05 | 244.05 | 1.16% | 101 |
| Apr 28, 2026 | 249.75 | 249.75 | 241.25 | 241.25 | 241.25 | -0.31% | 341 |
| Apr 27, 2026 | 240.10 | 245.20 | 240.10 | 242.00 | 242.00 | 1.94% | 166 |
| Apr 24, 2026 | 240.05 | 245.00 | 237.40 | 237.40 | 237.40 | -3.61% | 629 |
| Apr 23, 2026 | 247.15 | 249.35 | 243.45 | 246.30 | 246.30 | -1.08% | 556 |
| Apr 22, 2026 | 247.50 | 253.85 | 247.35 | 249.00 | 249.00 | 0.69% | 140 |
| Apr 21, 2026 | 246.60 | 250.00 | 245.70 | 247.30 | 247.30 | 0.51% | 444 |
| Apr 20, 2026 | 245.00 | 250.00 | 244.30 | 246.05 | 246.05 | -1.18% | 379 |
| Apr 17, 2026 | 243.00 | 249.00 | 241.85 | 249.00 | 249.00 | 2.05% | 2,483 |
| Apr 16, 2026 | 248.15 | 248.15 | 238.00 | 244.00 | 244.00 | 0.31% | 1,103 |
| Apr 15, 2026 | 232.25 | 244.90 | 232.25 | 243.25 | 243.25 | 4.74% | 437 |
| Apr 13, 2026 | 227.50 | 233.00 | 226.95 | 232.25 | 232.25 | 0.63% | 1,112 |
| Apr 10, 2026 | 226.95 | 231.15 | 225.55 | 230.80 | 230.80 | 1.70% | 295 |
| Apr 9, 2026 | 229.65 | 229.65 | 224.95 | 226.95 | 226.95 | -1.71% | 298 |
| Apr 8, 2026 | 227.00 | 231.55 | 226.00 | 230.90 | 230.90 | 4.20% | 656 |
| Apr 7, 2026 | 215.25 | 223.65 | 215.25 | 221.60 | 221.60 | 4.23% | 934 |
| Apr 6, 2026 | 215.95 | 215.95 | 208.75 | 212.60 | 212.60 | 0.90% | 209 |
| Apr 2, 2026 | 198.15 | 212.40 | 193.10 | 210.70 | 210.70 | 4.83% | 489 |
| Apr 1, 2026 | 176.20 | 205.90 | 176.20 | 201.00 | 201.00 | 7.14% | 2,287 |
| Mar 30, 2026 | 183.20 | 196.45 | 183.20 | 187.60 | 187.60 | -3.52% | 6,020 |
| Mar 27, 2026 | 185.15 | 202.50 | 185.15 | 194.45 | 194.45 | -3.88% | 5,369 |
| Mar 25, 2026 | 207.40 | 211.00 | 202.30 | 202.30 | 202.30 | -2.13% | 3,315 |
| Mar 24, 2026 | 199.00 | 207.40 | 199.00 | 206.70 | 206.70 | 1.82% | 563 |
| Mar 23, 2026 | 208.00 | 208.00 | 202.05 | 203.00 | 203.00 | -3.54% | 3,042 |
| Mar 20, 2026 | 212.65 | 218.85 | 209.00 | 210.45 | 210.45 | 1.62% | 2,353 |
| Mar 19, 2026 | 215.00 | 215.65 | 205.60 | 207.10 | 207.10 | -5.41% | 193 |
| Mar 18, 2026 | 210.85 | 224.80 | 210.30 | 218.95 | 218.95 | 5.32% | 878 |
| Mar 17, 2026 | 205.75 | 207.90 | 205.00 | 207.90 | 207.90 | -0.02% | 16,055 |
| Mar 16, 2026 | 217.00 | 217.00 | 207.50 | 207.95 | 207.95 | -3.95% | 4,088 |
| Mar 13, 2026 | 223.70 | 224.20 | 216.50 | 216.50 | 216.50 | -3.84% | 2,783 |
| Mar 12, 2026 | 219.15 | 228.90 | 219.15 | 225.15 | 225.15 | 2.67% | 1,650 |