Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 307.95
+7.45 (2.48%)
At close: Nov 13, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 306.55 | 312.00 | 302.05 | 307.95 | 307.95 | 2.48% | 3,639 |
| Nov 12, 2026 | 301.00 | 302.25 | 290.10 | 300.50 | 300.50 | 0.69% | 2,268 |
| Nov 11, 2026 | 302.25 | 308.40 | 296.45 | 298.45 | 298.45 | -1.44% | 459 |
| Nov 9, 2026 | 300.25 | 305.00 | 296.95 | 302.80 | 302.80 | 1.34% | 1,331 |
| Nov 8, 2026 | 298.85 | 302.90 | 295.95 | 298.80 | 298.80 | 1.27% | 492 |
| Nov 6, 2026 | 280.40 | 307.40 | 272.90 | 295.05 | 295.05 | 4.28% | 3,284 |
| Nov 5, 2026 | 281.30 | 283.50 | 276.05 | 282.95 | 282.95 | 4.43% | 249 |
| Nov 4, 2026 | 267.70 | 270.95 | 267.70 | 270.95 | 270.95 | 0.20% | 112 |
| Nov 3, 2026 | 296.00 | 296.00 | 265.10 | 270.40 | 270.40 | 2.02% | 113 |
| Nov 2, 2026 | 270.50 | 270.50 | 263.50 | 265.05 | 265.05 | -1.91% | 180 |
| Oct 30, 2026 | 263.10 | 270.20 | 262.50 | 270.20 | 270.20 | 2.70% | 97 |
| Oct 29, 2026 | 265.40 | 272.55 | 263.00 | 263.10 | 263.10 | -2.37% | 775 |
| Oct 28, 2026 | 264.00 | 274.45 | 258.20 | 269.50 | 269.50 | 1.91% | 1,502 |
| Oct 27, 2026 | 255.20 | 264.45 | 254.10 | 264.45 | 264.45 | 3.71% | 583 |
| Oct 26, 2026 | 255.00 | 255.00 | 250.05 | 255.00 | 255.00 | 0.49% | 378 |
| Oct 23, 2026 | 268.00 | 268.05 | 246.95 | 253.75 | 253.75 | -4.61% | 762 |
| Oct 22, 2026 | 272.60 | 272.60 | 263.60 | 266.00 | 266.00 | -3.62% | 226 |
| Oct 21, 2026 | 279.80 | 285.95 | 276.00 | 276.00 | 276.00 | -3.16% | 708 |
| Oct 19, 2026 | 285.50 | 293.30 | 284.85 | 285.00 | 285.00 | -0.51% | 203 |
| Oct 16, 2026 | 295.00 | 295.00 | 286.15 | 286.45 | 286.45 | -0.56% | 217 |
| Oct 15, 2026 | 290.00 | 292.00 | 288.05 | 288.05 | 288.05 | 3.23% | 652 |
| Oct 13, 2026 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 3.31% | 1 |
| Oct 12, 2026 | 276.50 | 276.50 | 270.05 | 270.10 | 270.10 | -3.40% | 246 |
| Oct 9, 2026 | 272.00 | 280.00 | 270.35 | 279.60 | 279.60 | 3.42% | 473 |
| Oct 8, 2026 | 277.45 | 277.45 | 270.00 | 270.35 | 270.35 | -1.69% | 476 |
| Oct 7, 2026 | 277.45 | 279.00 | 275.00 | 275.00 | 275.00 | -1.79% | 118 |
| Oct 6, 2026 | 277.50 | 280.00 | 274.70 | 280.00 | 280.00 | 1.17% | 115 |
| Oct 5, 2026 | 273.40 | 277.15 | 270.20 | 276.75 | 276.75 | -1.27% | 765 |
| Oct 1, 2026 | 280.00 | 280.45 | 276.85 | 280.30 | 280.30 | -0.60% | 289 |
| Sep 30, 2026 | 288.15 | 288.15 | 279.55 | 282.00 | 282.00 | -1.98% | 2,088 |
| Sep 29, 2026 | 281.05 | 287.80 | 274.25 | 287.70 | 287.70 | 1.55% | 576 |
| Sep 28, 2026 | 287.30 | 287.90 | 280.15 | 283.30 | 283.30 | -1.63% | 620 |
| Sep 25, 2026 | 297.20 | 297.50 | 283.00 | 288.00 | 288.00 | -1.64% | 695 |
| Sep 24, 2026 | 291.00 | 298.30 | 291.00 | 292.80 | 292.80 | 0.65% | 545 |
| Sep 23, 2026 | 287.50 | 293.00 | 284.45 | 290.90 | 290.90 | 3.16% | 30 |
| Sep 22, 2026 | 288.95 | 290.80 | 282.00 | 282.00 | 282.00 | -0.42% | 73 |
| Sep 21, 2026 | 287.80 | 290.00 | 282.00 | 283.20 | 283.20 | -2.43% | 366 |
| Sep 18, 2026 | 292.55 | 292.55 | 289.50 | 290.25 | 290.25 | 4.61% | 299 |
| Sep 17, 2026 | 260.80 | 280.25 | 259.10 | 277.45 | 277.45 | 0.56% | 573 |
| Sep 16, 2026 | 278.00 | 280.95 | 272.00 | 275.90 | 275.90 | -2.47% | 276 |
| Sep 15, 2026 | 282.85 | 286.65 | 282.00 | 282.90 | 282.90 | -1.48% | 2,033 |
| Sep 11, 2026 | 285.10 | 291.00 | 280.85 | 287.15 | 287.15 | 0.47% | 2,032 |
| Sep 10, 2026 | 290.85 | 290.85 | 285.30 | 285.80 | 285.80 | -0.73% | 39 |
| Sep 9, 2026 | 292.25 | 293.20 | 286.05 | 287.90 | 287.90 | -1.49% | 1,102 |
| Sep 8, 2026 | 317.70 | 317.70 | 291.20 | 292.25 | 292.25 | -1.47% | 317 |
| Sep 7, 2026 | 292.00 | 301.95 | 292.00 | 296.60 | 296.60 | 3.42% | 10,515 |
| Sep 4, 2026 | 286.00 | 291.45 | 285.00 | 286.80 | 286.80 | 0.07% | 643 |
| Sep 3, 2026 | 288.00 | 289.45 | 284.00 | 286.60 | 286.60 | 0.19% | 1,256 |
| Sep 2, 2026 | 280.20 | 286.05 | 275.00 | 286.05 | 286.05 | 1.01% | 696 |
| Sep 1, 2026 | 276.95 | 283.45 | 276.95 | 283.20 | 283.20 | 3.74% | 520 |