Dhunseri Investments Limited (BOM:533336)
India · Delayed Price · Currency is INR 857.30
+27.10 (3.26%)
At close: Mar 10, 2026
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 842.05 | 858.00 | 821.00 | 830.20 | 830.20 | -6.72% | 108 |
| Mar 6, 2026 | 890.00 | 894.05 | 888.90 | 890.05 | 890.05 | 0.13% | 70 |
| Mar 5, 2026 | 901.00 | 901.00 | 888.90 | 888.90 | 888.90 | -0.41% | 8 |
| Mar 4, 2026 | 946.00 | 946.00 | 881.50 | 892.55 | 892.55 | -4.89% | 66 |
| Mar 2, 2026 | 946.00 | 946.00 | 920.75 | 938.45 | 938.45 | -4.24% | 34 |
| Feb 27, 2026 | 988.00 | 994.80 | 980.00 | 980.00 | 980.00 | 1.35% | 44 |
| Feb 26, 2026 | 969.30 | 969.30 | 964.60 | 966.95 | 966.95 | -1.69% | 2 |
| Feb 25, 2026 | 966.35 | 991.00 | 963.00 | 983.60 | 983.60 | 2.23% | 23 |
| Feb 24, 2026 | 973.30 | 985.10 | 962.10 | 962.10 | 962.10 | -0.98% | 25 |
| Feb 23, 2026 | 977.00 | 990.00 | 961.60 | 971.65 | 971.65 | -2.12% | 25 |
| Feb 20, 2026 | 977.05 | 1,007.90 | 977.05 | 992.65 | 992.65 | -0.54% | 58 |
| Feb 19, 2026 | 990.00 | 1,022.20 | 990.00 | 998.00 | 998.00 | 1.56% | 264 |
| Feb 18, 2026 | 1,025.00 | 1,025.00 | 980.05 | 982.65 | 982.65 | -2.22% | 65 |
| Feb 17, 2026 | 972.00 | 1,034.45 | 972.00 | 1,005.00 | 1,005.00 | 3.82% | 104 |
| Feb 16, 2026 | 975.00 | 993.10 | 966.50 | 968.05 | 968.05 | -0.71% | 71 |
| Feb 13, 2026 | 986.90 | 986.90 | 959.50 | 975.00 | 975.00 | 1.80% | 26 |
| Feb 12, 2026 | 990.00 | 990.00 | 945.00 | 957.80 | 957.80 | -5.75% | 147 |
| Feb 11, 2026 | 1,000.00 | 1,016.20 | 953.80 | 1,016.20 | 1,016.20 | -0.96% | 23 |
| Feb 10, 2026 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | 5.28% | 31 |
| Feb 9, 2026 | 1,005.50 | 1,013.00 | 933.80 | 974.65 | 974.65 | -0.34% | 530 |
| Feb 6, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | -2.69% | 1 |
| Feb 5, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.66% | 19 |
| Feb 4, 2026 | 1,008.00 | 1,008.00 | 984.10 | 998.45 | 998.45 | 1.88% | 4 |
| Feb 2, 2026 | 980.70 | 989.00 | 980.00 | 980.00 | 980.00 | -3.15% | 96 |
| Feb 1, 2026 | 1,010.00 | 1,041.15 | 999.20 | 1,011.90 | 1,011.90 | 1.60% | 460 |
| Jan 30, 2026 | 1,000.00 | 1,013.00 | 983.00 | 995.95 | 995.95 | -0.21% | 138 |
| Jan 29, 2026 | 1,024.00 | 1,034.00 | 995.00 | 998.00 | 998.00 | -1.11% | 22 |
| Jan 28, 2026 | 990.00 | 1,009.20 | 975.00 | 1,009.20 | 1,009.20 | 2.75% | 414 |
| Jan 27, 2026 | 1,008.50 | 1,010.00 | 958.00 | 982.20 | 982.20 | -4.58% | 122 |
| Jan 23, 2026 | 1,014.80 | 1,029.30 | 1,007.00 | 1,029.30 | 1,029.30 | 1.69% | 7 |
| Jan 22, 2026 | 993.95 | 1,026.00 | 993.95 | 1,012.15 | 1,012.15 | 0.86% | 121 |
| Jan 21, 2026 | 1,032.00 | 1,040.00 | 983.00 | 1,003.55 | 1,003.55 | -4.69% | 133 |
| Jan 20, 2026 | 1,100.00 | 1,100.00 | 1,032.00 | 1,052.90 | 1,052.90 | -5.40% | 221 |
| Jan 19, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,113.00 | 1,113.00 | -2.21% | 20 |
| Jan 16, 2026 | 1,125.05 | 1,166.25 | 1,125.00 | 1,138.15 | 1,138.15 | 0.85% | 58 |
| Jan 14, 2026 | 1,147.00 | 1,147.00 | 1,106.05 | 1,128.60 | 1,128.60 | -0.68% | 10 |
| Jan 13, 2026 | 1,177.00 | 1,177.00 | 1,136.10 | 1,136.30 | 1,136.30 | 0.25% | 19 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,133.50 | 1,133.50 | 1,133.50 | -4.00% | 57 |
| Jan 9, 2026 | 1,192.90 | 1,192.90 | 1,180.00 | 1,180.70 | 1,180.70 | -0.97% | 85 |
| Jan 7, 2026 | 1,234.00 | 1,234.00 | 1,192.30 | 1,192.30 | 1,192.30 | -1.63% | 42 |
| Jan 6, 2026 | 1,296.60 | 1,296.60 | 1,212.00 | 1,212.00 | 1,212.00 | 0.26% | 31 |
| Jan 5, 2026 | 1,213.00 | 1,213.00 | 1,207.50 | 1,208.80 | 1,208.80 | -1.48% | 8 |
| Jan 2, 2026 | 1,227.10 | 1,227.10 | 1,203.00 | 1,226.90 | 1,226.90 | 0.28% | 177 |
| Jan 1, 2026 | 1,235.50 | 1,235.50 | 1,219.65 | 1,223.45 | 1,223.45 | -0.97% | 43 |
| Dec 31, 2025 | 1,262.00 | 1,262.00 | 1,235.45 | 1,235.45 | 1,235.45 | -1.95% | 49 |
| Dec 30, 2025 | 1,245.05 | 1,280.00 | 1,245.05 | 1,260.00 | 1,260.00 | -0.79% | 25 |
| Dec 29, 2025 | 1,322.00 | 1,322.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.93% | 19 |
| Dec 26, 2025 | 1,341.30 | 1,341.30 | 1,305.00 | 1,322.00 | 1,322.00 | -0.53% | 103 |
| Dec 24, 2025 | 1,269.00 | 1,348.00 | 1,266.30 | 1,329.05 | 1,329.05 | 5.06% | 288 |
| Dec 23, 2025 | 1,249.00 | 1,265.00 | 1,248.00 | 1,265.00 | 1,265.00 | 1.20% | 15 |