Dhunseri Investments Limited (BOM:533336)
India · Delayed Price · Currency is INR 960.10
+6.50 (0.68%)
At close: Oct 6, 2026
BOM:533336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 975.00 | 975.00 | 960.10 | 960.10 | 960.10 | 0.68% | 13 |
| Oct 5, 2026 | 973.00 | 973.00 | 952.00 | 953.60 | 953.60 | -0.87% | 26 |
| Oct 1, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0.01% | 1 |
| Sep 30, 2026 | 970.10 | 970.10 | 950.00 | 961.95 | 961.95 | -1.11% | 154 |
| Sep 29, 2026 | 965.00 | 989.95 | 964.20 | 972.75 | 972.75 | 0.71% | 46 |
| Sep 28, 2026 | 985.00 | 988.65 | 965.00 | 965.85 | 965.85 | -3.32% | 82 |
| Sep 25, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 10 |
| Sep 24, 2026 | 973.35 | 1,002.55 | 965.35 | 999.00 | 999.00 | 2.69% | 323 |
| Sep 22, 2026 | 999.00 | 1,004.00 | 972.80 | 972.80 | 972.80 | -0.73% | 120 |
| Sep 21, 2026 | 1,018.15 | 1,018.15 | 980.00 | 980.00 | 980.00 | 1.62% | 17 |
| Sep 17, 2026 | 977.20 | 980.00 | 964.40 | 964.40 | 964.40 | -2.68% | 33 |
| Sep 16, 2026 | 1,001.00 | 1,001.00 | 960.00 | 991.00 | 991.00 | -0.90% | 44 |
| Sep 11, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.38% | 12 |
| Sep 8, 2026 | 1,013.25 | 1,013.25 | 1,000.00 | 1,003.85 | 1,003.85 | 0.39% | 62 |
| Sep 7, 2026 | 1,055.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 22 |
| Sep 4, 2026 | 1,025.00 | 1,045.85 | 1,009.95 | 1,020.00 | 1,020.00 | -0.49% | 39 |
| Sep 3, 2026 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.89% | 37 |
| Sep 2, 2026 | 990.00 | 1,016.00 | 990.00 | 1,016.00 | 1,016.00 | 3.61% | 70 |
| Sep 1, 2026 | 990.00 | 992.00 | 980.60 | 980.60 | 980.60 | -1.35% | 87 |
| Aug 31, 2026 | 1,015.00 | 1,042.00 | 991.00 | 994.00 | 994.00 | -4.61% | 305 |
| Aug 28, 2026 | 1,066.05 | 1,073.60 | 1,042.00 | 1,042.00 | 1,042.00 | -0.30% | 180 |
| Aug 27, 2026 | 1,124.70 | 1,124.70 | 1,036.20 | 1,045.10 | 1,045.10 | -7.08% | 296 |
| Aug 26, 2026 | 1,057.00 | 1,134.35 | 1,057.00 | 1,124.70 | 1,124.70 | 18.98% | 2,054 |
| Aug 21, 2026 | 968.00 | 968.00 | 940.00 | 945.30 | 945.30 | -2.35% | 25 |
| Aug 20, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | - | 1 |
| Aug 19, 2026 | 994.95 | 1,000.00 | 968.00 | 968.00 | 968.00 | -1.18% | 126 |
| Aug 18, 2026 | 1,010.00 | 1,010.00 | 965.25 | 979.60 | 979.60 | -3.21% | 187 |
| Aug 17, 2026 | 1,047.75 | 1,047.75 | 986.50 | 1,012.10 | 1,012.10 | -3.40% | 591 |
| Aug 14, 2026 | 1,060.05 | 1,078.30 | 1,045.20 | 1,047.75 | 1,047.75 | 0.37% | 492 |
| Aug 13, 2026 | 986.00 | 1,158.85 | 978.00 | 1,043.90 | 1,043.90 | 8.13% | 2,535 |
| Aug 12, 2026 | 961.15 | 982.90 | 961.15 | 968.45 | 965.45 | 0.78% | 55 |
| Aug 11, 2026 | 960.95 | 960.95 | 960.95 | 960.95 | 957.97 | -0.22% | 2 |
| Aug 10, 2026 | 937.45 | 990.00 | 922.00 | 963.10 | 960.12 | 7.61% | 92 |
| Aug 6, 2026 | 925.00 | 925.00 | 895.00 | 895.00 | 892.23 | -1.65% | 42 |
| Aug 5, 2026 | 863.55 | 917.95 | 863.55 | 910.00 | 907.18 | 2.22% | 91 |
| Aug 4, 2026 | 900.95 | 900.95 | 890.25 | 890.25 | 887.49 | 1.19% | 6 |
| Aug 3, 2026 | 864.00 | 881.30 | 864.00 | 879.80 | 877.07 | 2.18% | 62 |
| Jul 31, 2026 | 874.35 | 874.35 | 860.55 | 861.00 | 858.33 | -0.05% | 46 |
| Jul 29, 2026 | 861.80 | 861.80 | 861.25 | 861.40 | 858.73 | 0.02% | 33 |
| Jul 28, 2026 | 939.65 | 939.65 | 855.00 | 861.25 | 858.58 | -1.61% | 14 |
| Jul 27, 2026 | 872.00 | 923.50 | 871.80 | 875.30 | 872.59 | -6.12% | 107 |
| Jul 24, 2026 | 865.00 | 949.90 | 865.00 | 932.40 | 929.51 | 4.76% | 6 |
| Jul 22, 2026 | 890.00 | 895.00 | 888.95 | 890.00 | 887.24 | -5.63% | 77 |
| Jul 20, 2026 | 941.10 | 945.00 | 941.10 | 943.05 | 940.13 | 0.32% | 2 |
| Jul 17, 2026 | 950.00 | 959.60 | 940.00 | 940.00 | 937.09 | -1.05% | 43 |
| Jul 16, 2026 | 969.00 | 969.00 | 926.60 | 950.00 | 947.06 | -0.73% | 137 |
| Jul 15, 2026 | 999.95 | 999.95 | 942.70 | 957.00 | 954.04 | -2.33% | 85 |
| Jul 14, 2026 | 1,001.00 | 1,001.00 | 975.00 | 979.85 | 976.81 | -0.76% | 101 |
| Jul 13, 2026 | 975.00 | 1,004.00 | 975.00 | 987.40 | 984.34 | 1.02% | 110 |
| Jul 10, 2026 | 984.95 | 994.00 | 959.00 | 977.45 | 974.42 | 1.76% | 230 |