Skip to main content
logo
Dhunseri Ventures Limited (BOM:523736)
India flag India · Delayed Price · Currency is INR
241.80
+0.50 (0.21%)
At close: Jun 18, 2026

Dhunseri Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026264.00264.00240.50245.05245.051.34%162
Jun 18, 2026242.95243.45241.20241.80241.800.21%79
Jun 17, 2026245.25245.25230.50241.30241.300.96%995
Jun 16, 2026242.70243.00239.00239.00239.00-1.10%146
Jun 15, 2026246.20246.20240.00241.65241.650.69%359
Jun 12, 2026234.80240.00231.05240.00240.002.21%5,761
Jun 11, 2026239.00239.15229.30234.80234.80-1.78%197
Jun 10, 2026237.80240.25235.50239.05239.050.50%415
Jun 9, 2026237.55237.85229.80237.85237.850.42%1,579
Jun 8, 2026244.70244.70236.85236.85236.85-0.80%11
Jun 5, 2026244.00244.00238.75238.75238.75-1.71%99
Jun 4, 2026236.25243.00234.50242.90242.901.04%470
Jun 3, 2026236.10240.65234.00240.40240.401.82%457
Jun 2, 2026237.05237.05236.00236.10236.10-1.58%900
Jun 1, 2026264.00264.00239.85239.90239.90-0.37%288
May 29, 2026246.00246.00239.35240.80240.80-1.37%1,632
May 27, 2026250.20250.20242.55244.15244.15-0.85%1,615
May 26, 2026252.90261.00245.05246.25246.25-0.08%1,343
May 25, 2026249.70250.25246.00246.45246.450.55%1,053
May 22, 2026246.30248.00245.10245.10245.100.16%167
May 21, 2026243.75245.60243.75244.70244.705.13%218
May 19, 2026234.60236.00231.50232.75232.75-0.09%433
May 18, 2026228.20245.00223.65232.95232.95-4.61%860
May 15, 2026243.60248.80238.30244.20244.20-0.69%1,204
May 14, 2026240.35248.00236.20245.90245.901.21%262
May 13, 2026246.00249.20242.05242.95242.95-0.94%554
May 12, 2026252.00253.20245.00245.25245.25-4.22%415
May 11, 2026260.40260.40253.35256.05256.05-0.33%520
May 8, 2026256.00266.15254.50256.90256.90-0.43%3,056
May 7, 2026254.35258.25254.35258.00258.001.24%139
May 6, 2026258.70258.70252.50254.85254.85-1.56%288
May 5, 2026249.90263.60249.90258.90258.905.89%853
May 4, 2026242.30250.80242.30244.50244.501.03%304
Apr 30, 2026240.35242.00235.65242.00242.00-0.84%608
Apr 29, 2026244.85248.00244.05244.05244.051.16%101
Apr 28, 2026249.75249.75241.25241.25241.25-0.31%341
Apr 27, 2026240.10245.20240.10242.00242.001.94%166
Apr 24, 2026240.05245.00237.40237.40237.40-3.61%629
Apr 23, 2026247.15249.35243.45246.30246.30-1.08%556
Apr 22, 2026247.50253.85247.35249.00249.000.69%140
Apr 21, 2026246.60250.00245.70247.30247.300.51%444
Apr 20, 2026245.00250.00244.30246.05246.05-1.18%379
Apr 17, 2026243.00249.00241.85249.00249.002.05%2,483
Apr 16, 2026248.15248.15238.00244.00244.000.31%1,103
Apr 15, 2026232.25244.90232.25243.25243.254.74%437
Apr 13, 2026227.50233.00226.95232.25232.250.63%1,112
Apr 10, 2026226.95231.15225.55230.80230.801.70%295
Apr 9, 2026229.65229.65224.95226.95226.95-1.71%298
Apr 8, 2026227.00231.55226.00230.90230.904.20%656
Apr 7, 2026215.25223.65215.25221.60221.604.23%934