Dhunseri Ventures Limited (BOM:523736)
India · Delayed Price · Currency is INR 269.85
+6.05 (2.29%)
At close: Aug 21, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 236.00 | 240.00 | 234.20 | 236.40 | 235.14 | 1.46% | 578 |
| Jun 29, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 231.76 | -0.85% | 23 |
| Jun 25, 2026 | 236.35 | 236.35 | 235.00 | 235.00 | 233.75 | -0.84% | 202 |
| Jun 24, 2026 | 239.00 | 241.95 | 235.10 | 237.00 | 235.74 | -0.42% | 542 |
| Jun 23, 2026 | 242.60 | 244.15 | 238.00 | 238.00 | 236.73 | -2.86% | 3,025 |
| Jun 22, 2026 | 243.85 | 248.80 | 240.70 | 245.00 | 243.70 | -0.02% | 402 |
| Jun 19, 2026 | 264.00 | 264.00 | 240.50 | 245.05 | 243.75 | 1.34% | 162 |
| Jun 18, 2026 | 242.95 | 243.45 | 241.20 | 241.80 | 240.51 | 0.21% | 79 |
| Jun 17, 2026 | 245.25 | 245.25 | 230.50 | 241.30 | 240.02 | 0.96% | 995 |
| Jun 16, 2026 | 242.70 | 243.00 | 239.00 | 239.00 | 237.73 | -1.10% | 146 |
| Jun 15, 2026 | 246.20 | 246.20 | 240.00 | 241.65 | 240.36 | 0.69% | 359 |
| Jun 12, 2026 | 234.80 | 240.00 | 231.05 | 240.00 | 238.72 | 2.21% | 5,761 |
| Jun 11, 2026 | 239.00 | 239.15 | 229.30 | 234.80 | 233.55 | -1.78% | 197 |
| Jun 10, 2026 | 237.80 | 240.25 | 235.50 | 239.05 | 237.78 | 0.50% | 415 |
| Jun 9, 2026 | 237.55 | 237.85 | 229.80 | 237.85 | 236.58 | 0.42% | 1,579 |