Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 238.90
+1.20 (0.50%)
At close: Jul 31, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 243.60 | 247.65 | 238.90 | 238.90 | 238.90 | 0.50% | 1,450 |
| Jul 30, 2026 | 243.20 | 243.20 | 237.00 | 237.70 | 237.70 | -0.15% | 856 |
| Jul 29, 2026 | 242.80 | 242.80 | 237.20 | 238.05 | 238.05 | -0.04% | 441 |
| Jul 28, 2026 | 240.50 | 244.25 | 236.95 | 238.15 | 238.15 | -1.08% | 4,393 |
| Jul 27, 2026 | 245.00 | 248.65 | 240.75 | 240.75 | 240.75 | -0.68% | 89 |
| Jul 23, 2026 | 245.00 | 246.15 | 241.75 | 242.40 | 242.40 | -0.62% | 3,503 |
| Jul 22, 2026 | 241.00 | 244.55 | 237.55 | 243.90 | 243.90 | -0.02% | 5,665 |
| Jul 21, 2026 | 242.65 | 244.00 | 236.60 | 243.95 | 243.95 | -0.16% | 155 |
| Jul 20, 2026 | 237.70 | 246.20 | 237.70 | 244.35 | 244.35 | 0.21% | 488 |
| Jul 17, 2026 | 239.00 | 243.85 | 233.50 | 243.85 | 243.85 | 2.03% | 1,777 |
| Jul 16, 2026 | 238.05 | 239.00 | 236.90 | 239.00 | 239.00 | 0.40% | 248 |
| Jul 15, 2026 | 238.15 | 238.15 | 238.05 | 238.05 | 238.05 | - | 212 |
| Jul 14, 2026 | 240.00 | 243.85 | 237.70 | 238.05 | 238.05 | -2.72% | 462 |
| Jul 13, 2026 | 242.75 | 244.90 | 241.90 | 244.70 | 244.70 | 1.14% | 783 |
| Jul 10, 2026 | 243.60 | 244.85 | 239.20 | 241.95 | 241.95 | 0.39% | 181 |
| Jul 9, 2026 | 240.80 | 242.30 | 236.50 | 241.00 | 241.00 | 0.73% | 284 |
| Jul 8, 2026 | 236.20 | 250.00 | 236.20 | 239.25 | 239.25 | 0.61% | 2,903 |
| Jul 7, 2026 | 238.40 | 240.00 | 236.00 | 237.80 | 237.80 | -0.25% | 602 |
| Jul 6, 2026 | 240.50 | 240.50 | 237.20 | 238.40 | 238.40 | 0.32% | 400 |
| Jul 3, 2026 | 238.35 | 240.90 | 235.50 | 237.65 | 237.65 | 0.53% | 280 |
| Jul 2, 2026 | 236.00 | 240.00 | 234.20 | 236.40 | 236.40 | 1.46% | 578 |
| Jun 29, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 23 |
| Jun 25, 2026 | 236.35 | 236.35 | 235.00 | 235.00 | 235.00 | -0.84% | 202 |
| Jun 24, 2026 | 239.00 | 241.95 | 235.10 | 237.00 | 237.00 | -0.42% | 542 |
| Jun 23, 2026 | 242.60 | 244.15 | 238.00 | 238.00 | 238.00 | -2.86% | 3,025 |
| Jun 22, 2026 | 243.85 | 248.80 | 240.70 | 245.00 | 245.00 | -0.02% | 402 |
| Jun 19, 2026 | 264.00 | 264.00 | 240.50 | 245.05 | 245.05 | 1.34% | 162 |
| Jun 18, 2026 | 242.95 | 243.45 | 241.20 | 241.80 | 241.80 | 0.21% | 79 |
| Jun 17, 2026 | 245.25 | 245.25 | 230.50 | 241.30 | 241.30 | 0.96% | 995 |
| Jun 16, 2026 | 242.70 | 243.00 | 239.00 | 239.00 | 239.00 | -1.10% | 146 |
| Jun 15, 2026 | 246.20 | 246.20 | 240.00 | 241.65 | 241.65 | 0.69% | 359 |
| Jun 12, 2026 | 234.80 | 240.00 | 231.05 | 240.00 | 240.00 | 2.21% | 5,761 |
| Jun 11, 2026 | 239.00 | 239.15 | 229.30 | 234.80 | 234.80 | -1.78% | 197 |
| Jun 10, 2026 | 237.80 | 240.25 | 235.50 | 239.05 | 239.05 | 0.50% | 415 |
| Jun 9, 2026 | 237.55 | 237.85 | 229.80 | 237.85 | 237.85 | 0.42% | 1,579 |
| Jun 8, 2026 | 244.70 | 244.70 | 236.85 | 236.85 | 236.85 | -0.80% | 11 |
| Jun 5, 2026 | 244.00 | 244.00 | 238.75 | 238.75 | 238.75 | -1.71% | 99 |
| Jun 4, 2026 | 236.25 | 243.00 | 234.50 | 242.90 | 242.90 | 1.04% | 470 |
| Jun 3, 2026 | 236.10 | 240.65 | 234.00 | 240.40 | 240.40 | 1.82% | 457 |
| Jun 2, 2026 | 237.05 | 237.05 | 236.00 | 236.10 | 236.10 | -1.58% | 900 |
| Jun 1, 2026 | 264.00 | 264.00 | 239.85 | 239.90 | 239.90 | -0.37% | 288 |
| 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 |