Dhunseri Investments Limited (BOM:533336)
India · Delayed Price · Currency is INR 945.30
-22.70 (-2.35%)
At close: Aug 21, 2026
BOM:533336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 996.45 | 996.50 | 958.05 | 960.55 | 957.57 | 0.26% | 302 |
| Jul 8, 2026 | 898.95 | 1,041.35 | 898.95 | 958.05 | 955.08 | 10.40% | 1,040 |
| Jul 7, 2026 | 863.05 | 882.00 | 863.05 | 867.80 | 865.11 | -3.58% | 8 |
| Jul 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 897.21 | 1.91% | 1 |
| Jul 3, 2026 | 883.10 | 883.10 | 883.10 | 883.10 | 880.36 | 3.20% | 7 |
| Jul 1, 2026 | 887.00 | 887.00 | 855.70 | 855.70 | 853.05 | 0.46% | 47 |
| Jun 30, 2026 | 842.65 | 865.00 | 842.65 | 851.80 | 849.16 | 3.12% | 11 |
| Jun 29, 2026 | 826.05 | 826.05 | 826.05 | 826.05 | 823.49 | -2.27% | 1 |
| Jun 25, 2026 | 845.20 | 845.20 | 845.20 | 845.20 | 842.58 | -0.45% | 1 |
| Jun 23, 2026 | 860.05 | 860.05 | 848.00 | 849.00 | 846.37 | -0.70% | 142 |
| Jun 22, 2026 | 787.00 | 855.00 | 787.00 | 855.00 | 852.35 | 1.79% | 3 |
| Jun 19, 2026 | 897.85 | 897.85 | 839.95 | 840.00 | 837.40 | -0.17% | 52 |
| Jun 18, 2026 | 840.00 | 934.00 | 840.00 | 841.45 | 838.84 | -0.18% | 52 |
| Jun 17, 2026 | 870.00 | 891.75 | 838.00 | 843.00 | 840.39 | 0.12% | 29 |
| Jun 16, 2026 | 838.05 | 845.00 | 819.10 | 842.00 | 839.39 | 3.00% | 320 |
| Jun 15, 2026 | 863.00 | 863.00 | 793.50 | 817.45 | 814.92 | 3.41% | 61 |
| Jun 12, 2026 | 775.00 | 797.05 | 775.00 | 790.50 | 788.05 | -1.19% | 23 |
| Jun 11, 2026 | 771.00 | 800.00 | 744.10 | 800.00 | 797.52 | 2.69% | 109 |
| Jun 10, 2026 | 799.00 | 799.00 | 778.00 | 779.05 | 776.64 | -2.62% | 19 |
| Jun 9, 2026 | 784.00 | 813.00 | 766.10 | 800.00 | 797.52 | 2.83% | 16 |
| Jun 8, 2026 | 784.85 | 865.00 | 763.05 | 778.00 | 775.59 | -0.65% | 47 |
| Jun 5, 2026 | 810.90 | 810.90 | 777.00 | 783.10 | 780.67 | -1.50% | 71 |
| Jun 4, 2026 | 824.00 | 825.00 | 795.00 | 795.00 | 792.54 | -0.61% | 70 |