Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 253.75
-12.25 (-4.61%)
At close: Oct 23, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 270.00 | 283.80 | 270.00 | 273.00 | 273.00 | -2.67% | 2,259 |
| Aug 28, 2026 | 290.00 | 290.00 | 279.25 | 280.50 | 280.50 | -4.48% | 630 |
| Aug 27, 2026 | 297.00 | 298.00 | 281.25 | 293.65 | 293.65 | 0.09% | 3,221 |
| Aug 26, 2026 | 284.40 | 302.00 | 284.40 | 293.40 | 293.40 | 4.82% | 6,345 |
| Aug 25, 2026 | 280.00 | 283.45 | 278.95 | 279.90 | 279.90 | -0.96% | 5,181 |
| Aug 24, 2026 | 283.80 | 286.00 | 273.85 | 282.60 | 282.60 | 4.72% | 3,006 |
| Aug 21, 2026 | 265.50 | 270.00 | 263.80 | 269.85 | 269.85 | 2.29% | 196 |
| Aug 20, 2026 | 262.15 | 266.60 | 259.20 | 263.80 | 263.80 | 0.11% | 365 |
| Aug 19, 2026 | 266.00 | 267.35 | 263.50 | 263.50 | 263.50 | -0.94% | 1,735 |
| Aug 18, 2026 | 267.45 | 268.60 | 261.20 | 266.00 | 266.00 | 0.13% | 624 |
| Aug 17, 2026 | 272.50 | 272.50 | 264.00 | 265.65 | 265.65 | -1.06% | 1,374 |
| Aug 14, 2026 | 272.80 | 274.50 | 266.80 | 268.50 | 268.50 | -2.20% | 4,294 |
| Aug 13, 2026 | 275.00 | 282.80 | 273.45 | 274.55 | 274.55 | 1.57% | 5,487 |
| Aug 12, 2026 | 290.00 | 290.00 | 270.00 | 270.30 | 270.30 | -6.13% | 4,048 |
| Aug 11, 2026 | 283.00 | 294.00 | 280.20 | 287.95 | 287.95 | 2.73% | 4,300 |