Dhunseri Investments Limited (BOM:533336)
India · Delayed Price · Currency is INR 840.00
-1.45 (-0.17%)
At close: Jun 19, 2026
BOM:533336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 840.00 | 934.00 | 840.00 | 841.45 | 841.45 | -0.18% | 52 |
| Jun 17, 2026 | 870.00 | 891.75 | 838.00 | 843.00 | 843.00 | 0.12% | 29 |
| Jun 16, 2026 | 838.05 | 845.00 | 819.10 | 842.00 | 842.00 | 3.00% | 320 |
| Jun 15, 2026 | 863.00 | 863.00 | 793.50 | 817.45 | 817.45 | 3.41% | 61 |
| Jun 12, 2026 | 775.00 | 797.05 | 775.00 | 790.50 | 790.50 | -1.19% | 23 |
| Jun 11, 2026 | 771.00 | 800.00 | 744.10 | 800.00 | 800.00 | 2.69% | 109 |
| Jun 10, 2026 | 799.00 | 799.00 | 778.00 | 779.05 | 779.05 | -2.62% | 19 |
| Jun 9, 2026 | 784.00 | 813.00 | 766.10 | 800.00 | 800.00 | 2.83% | 16 |
| Jun 8, 2026 | 784.85 | 865.00 | 763.05 | 778.00 | 778.00 | -0.65% | 47 |
| Jun 5, 2026 | 810.90 | 810.90 | 777.00 | 783.10 | 783.10 | -1.50% | 71 |
| Jun 4, 2026 | 824.00 | 825.00 | 795.00 | 795.00 | 795.00 | -0.61% | 70 |
| Jun 3, 2026 | 793.00 | 806.50 | 789.05 | 799.90 | 799.90 | 0.70% | 88 |
| Jun 2, 2026 | 821.10 | 821.10 | 751.40 | 794.35 | 794.35 | -3.72% | 568 |
| Jun 1, 2026 | 849.00 | 856.95 | 825.00 | 825.00 | 825.00 | -2.90% | 101 |
| May 29, 2026 | 871.00 | 871.00 | 822.15 | 849.60 | 849.60 | -2.46% | 46 |
| May 27, 2026 | 852.00 | 871.00 | 845.75 | 871.00 | 871.00 | 2.45% | 35 |
| May 26, 2026 | 862.95 | 867.00 | 850.15 | 850.15 | 850.15 | -2.62% | 78 |
| May 25, 2026 | 861.95 | 873.05 | 856.00 | 873.05 | 873.05 | 4.62% | 55 |
| May 21, 2026 | 857.00 | 857.00 | 834.50 | 834.50 | 834.50 | -0.50% | 23 |
| May 20, 2026 | 890.00 | 890.00 | 831.95 | 838.70 | 838.70 | -2.48% | 98 |
| May 19, 2026 | 847.05 | 862.70 | 820.05 | 860.00 | 860.00 | 0.82% | 314 |
| May 15, 2026 | 892.00 | 909.00 | 850.00 | 853.00 | 853.00 | -1.75% | 792 |
| May 14, 2026 | 895.00 | 895.00 | 861.20 | 868.20 | 868.20 | -3.21% | 28 |
| May 13, 2026 | 901.00 | 920.00 | 897.00 | 897.00 | 897.00 | 0.67% | 13 |
| May 12, 2026 | 916.00 | 916.00 | 888.60 | 891.00 | 891.00 | -6.21% | 39 |
| May 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 53 |
| May 8, 2026 | 945.90 | 950.00 | 945.90 | 950.00 | 950.00 | -0.84% | 31 |
| May 7, 2026 | 950.00 | 958.00 | 950.00 | 958.00 | 958.00 | 2.96% | 640 |
| May 6, 2026 | 987.75 | 987.75 | 930.00 | 930.50 | 930.50 | 0.59% | 73 |
| May 5, 2026 | 928.00 | 932.05 | 918.20 | 925.00 | 925.00 | 1.31% | 51 |
| May 4, 2026 | 926.00 | 973.95 | 913.00 | 913.00 | 913.00 | -1.37% | 33 |
| Apr 30, 2026 | 933.80 | 979.00 | 911.90 | 925.70 | 925.70 | -0.87% | 517 |
| Apr 29, 2026 | 942.00 | 944.80 | 933.05 | 933.80 | 933.80 | 0.95% | 137 |
| Apr 28, 2026 | 935.00 | 935.00 | 920.00 | 925.00 | 925.00 | 0.66% | 170 |
| Apr 24, 2026 | 933.00 | 933.00 | 912.00 | 918.90 | 918.90 | -5.07% | 55 |
| Apr 23, 2026 | 942.80 | 968.00 | 920.00 | 968.00 | 968.00 | 0.62% | 272 |
| Apr 22, 2026 | 959.00 | 967.00 | 955.20 | 962.00 | 962.00 | 1.52% | 120 |
| Apr 21, 2026 | 929.80 | 962.10 | 929.80 | 947.60 | 947.60 | 1.84% | 119 |
| Apr 20, 2026 | 931.00 | 959.10 | 921.40 | 930.45 | 930.45 | -1.91% | 340 |
| Apr 17, 2026 | 871.25 | 958.75 | 869.85 | 948.55 | 948.55 | 11.59% | 222 |
| Apr 16, 2026 | 849.00 | 850.00 | 849.00 | 850.00 | 850.00 | 0.12% | 26 |
| Apr 15, 2026 | 822.45 | 849.00 | 817.00 | 849.00 | 849.00 | 5.47% | 234 |
| Apr 13, 2026 | 805.00 | 808.25 | 805.00 | 805.00 | 805.00 | 0.21% | 16 |
| Apr 10, 2026 | 787.60 | 819.00 | 787.60 | 803.35 | 803.35 | 3.52% | 57 |
| Apr 9, 2026 | 800.00 | 801.00 | 776.00 | 776.00 | 776.00 | -1.23% | 24 |
| Apr 8, 2026 | 787.15 | 796.90 | 781.00 | 785.65 | 785.65 | 4.41% | 36 |
| Apr 7, 2026 | 758.00 | 783.70 | 743.50 | 752.50 | 752.50 | -0.42% | 303 |
| Apr 2, 2026 | 741.00 | 758.00 | 741.00 | 755.65 | 755.65 | 2.35% | 456 |
| Apr 1, 2026 | 717.10 | 750.00 | 714.80 | 738.30 | 738.30 | 6.51% | 480 |
| Mar 30, 2026 | 683.90 | 775.80 | 675.00 | 693.20 | 693.20 | 2.77% | 1,065 |