Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 287.15
+1.35 (0.47%)
At close: Sep 11, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 270.85 | 305.55 | 265.00 | 281.80 | 280.30 | 5.48% | 22,888 |
| Aug 7, 2026 | 274.75 | 276.00 | 265.70 | 267.15 | 265.73 | -2.07% | 1,564 |
| Aug 6, 2026 | 266.20 | 277.20 | 266.20 | 272.80 | 271.35 | 3.04% | 5,915 |
| Aug 5, 2026 | 240.05 | 267.25 | 240.05 | 264.75 | 263.34 | 6.71% | 4,485 |
| Aug 4, 2026 | 247.90 | 248.50 | 245.15 | 248.10 | 246.78 | 1.39% | 126 |
| Aug 3, 2026 | 246.25 | 246.25 | 244.10 | 244.70 | 243.40 | 2.43% | 233 |
| Jul 31, 2026 | 243.60 | 247.65 | 238.90 | 238.90 | 237.63 | 0.50% | 1,450 |
| Jul 30, 2026 | 243.20 | 243.20 | 237.00 | 237.70 | 236.43 | -0.15% | 856 |
| Jul 29, 2026 | 242.80 | 242.80 | 237.20 | 238.05 | 236.78 | -0.04% | 441 |
| Jul 28, 2026 | 240.50 | 244.25 | 236.95 | 238.15 | 236.88 | -1.08% | 4,393 |
| Jul 27, 2026 | 245.00 | 248.65 | 240.75 | 240.75 | 239.47 | -0.68% | 89 |
| Jul 23, 2026 | 245.00 | 246.15 | 241.75 | 242.40 | 241.11 | -0.62% | 3,503 |
| Jul 22, 2026 | 241.00 | 244.55 | 237.55 | 243.90 | 242.60 | -0.02% | 5,665 |
| Jul 21, 2026 | 242.65 | 244.00 | 236.60 | 243.95 | 242.65 | -0.16% | 155 |
| Jul 20, 2026 | 237.70 | 246.20 | 237.70 | 244.35 | 243.05 | 0.21% | 488 |
| Jul 17, 2026 | 239.00 | 243.85 | 233.50 | 243.85 | 242.55 | 2.03% | 1,777 |
| Jul 16, 2026 | 238.05 | 239.00 | 236.90 | 239.00 | 237.73 | 0.40% | 248 |
| Jul 15, 2026 | 238.15 | 238.15 | 238.05 | 238.05 | 236.78 | - | 212 |
| Jul 14, 2026 | 240.00 | 243.85 | 237.70 | 238.05 | 236.78 | -2.72% | 462 |
| Jul 13, 2026 | 242.75 | 244.90 | 241.90 | 244.70 | 243.40 | 1.14% | 783 |
| Jul 10, 2026 | 243.60 | 244.85 | 239.20 | 241.95 | 240.66 | 0.39% | 181 |
| Jul 9, 2026 | 240.80 | 242.30 | 236.50 | 241.00 | 239.72 | 0.73% | 284 |
| Jul 8, 2026 | 236.20 | 250.00 | 236.20 | 239.25 | 237.98 | 0.61% | 2,903 |
| Jul 7, 2026 | 238.40 | 240.00 | 236.00 | 237.80 | 236.53 | -0.25% | 602 |
| Jul 6, 2026 | 240.50 | 240.50 | 237.20 | 238.40 | 237.13 | 0.32% | 400 |
| Jul 3, 2026 | 238.35 | 240.90 | 235.50 | 237.65 | 236.39 | 0.53% | 280 |