Dhunseri Investments Limited (BOM:533336)
India · Delayed Price · Currency is INR 947.60
+17.15 (1.84%)
At close: Apr 21, 2026
BOM:533336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 740.00 | 740.00 | 673.85 | 674.50 | 674.50 | -9.10% | 1,418 |
| Mar 25, 2026 | 760.30 | 768.00 | 738.00 | 742.05 | 742.05 | 0.44% | 288 |
| Mar 24, 2026 | 751.85 | 751.85 | 728.00 | 738.80 | 738.80 | -1.74% | 939 |
| Mar 23, 2026 | 752.00 | 760.50 | 735.45 | 751.85 | 751.85 | -3.14% | 449 |
| Mar 20, 2026 | 788.50 | 826.00 | 763.15 | 776.20 | 776.20 | -1.46% | 62 |
| Mar 19, 2026 | 813.95 | 813.95 | 787.60 | 787.70 | 787.70 | -4.11% | 37 |
| Mar 18, 2026 | 786.25 | 845.00 | 786.25 | 821.50 | 821.50 | 5.86% | 588 |
| Mar 17, 2026 | 820.00 | 820.00 | 763.15 | 776.05 | 776.05 | -4.19% | 304 |
| Mar 16, 2026 | 822.00 | 827.30 | 792.75 | 810.00 | 810.00 | -1.41% | 217 |
| Mar 13, 2026 | 845.00 | 850.05 | 803.65 | 821.60 | 821.60 | -3.96% | 472 |
| Mar 12, 2026 | 861.35 | 863.00 | 855.45 | 855.45 | 855.45 | -0.87% | 111 |
| Mar 11, 2026 | 858.00 | 877.95 | 850.00 | 863.00 | 863.00 | 0.66% | 111 |
| Mar 10, 2026 | 850.50 | 867.00 | 840.00 | 857.30 | 857.30 | 3.26% | 14 |
| 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 |