Dhanashree Electronics Limited (BOM:542679)
India · Delayed Price · Currency is INR 268.70
+5.25 (1.99%)
At close: Aug 29, 2025
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 1.99% | 1,008 |
| Aug 28, 2025 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | 1.99% | 5,144 |
| Aug 26, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 1.99% | 3,152 |
| Aug 25, 2025 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 1.99% | 4,415 |
| Aug 22, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 1.99% | 1,613 |
| Aug 21, 2025 | 243.45 | 243.45 | 243.45 | 243.45 | 243.35 | 1.99% | 1,071 |
| Aug 20, 2025 | 238.70 | 238.70 | 238.00 | 238.70 | 238.60 | 4.99% | 1,822 |
| Aug 19, 2025 | 227.35 | 227.35 | 227.35 | 227.35 | 227.26 | 4.99% | 5,895 |
| Aug 18, 2025 | 216.55 | 216.55 | 216.55 | 216.55 | 216.46 | 4.99% | 1,477 |
| Aug 14, 2025 | 206.25 | 206.25 | 206.25 | 206.25 | 206.17 | 4.99% | 5,395 |
| Aug 13, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.37 | 5.00% | 1,616 |
| Aug 12, 2025 | 187.10 | 187.10 | 187.10 | 187.10 | 187.02 | 4.99% | 2,000 |
| Aug 11, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.13 | 4.98% | 1,947 |
| Aug 8, 2025 | 166.45 | 169.75 | 166.45 | 169.75 | 169.68 | 1.98% | 30,664 |
| Aug 7, 2025 | 163.20 | 166.45 | 160.00 | 166.45 | 166.38 | 1.99% | 22,666 |
| Aug 6, 2025 | 163.00 | 163.20 | 163.00 | 163.20 | 163.13 | - | 12,585 |
| Aug 5, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.13 | -1.98% | 67,596 |
| Aug 4, 2025 | 171.45 | 171.45 | 166.50 | 166.50 | 166.43 | -1.94% | 79 |
| Aug 1, 2025 | 169.80 | 170.60 | 169.80 | 169.80 | 169.73 | -1.99% | 130 |
| Jul 31, 2025 | 179.80 | 179.80 | 173.15 | 173.25 | 173.18 | -1.92% | 499 |
| Jul 30, 2025 | 178.35 | 178.35 | 176.60 | 176.65 | 176.58 | -1.97% | 110 |
| Jul 29, 2025 | 176.70 | 180.20 | 176.70 | 180.20 | 180.13 | 1.98% | 242 |
| Jul 28, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.63 | - | 8 |
| Jul 25, 2025 | 174.15 | 176.70 | 169.80 | 176.70 | 176.63 | 1.99% | 954 |
| Jul 24, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.18 | 1.97% | 273 |
| Jul 23, 2025 | 163.30 | 169.90 | 163.30 | 169.90 | 169.83 | 1.98% | 2,224 |
| Jul 22, 2025 | 173.20 | 173.20 | 166.60 | 166.60 | 166.53 | -1.91% | 1,644 |
| Jul 21, 2025 | 165.00 | 169.85 | 163.25 | 169.85 | 169.78 | 1.98% | 6,983 |
| Jul 18, 2025 | 166.55 | 166.55 | 160.05 | 166.55 | 166.48 | 1.99% | 1,251 |
| Jul 17, 2025 | 160.10 | 163.30 | 160.10 | 163.30 | 163.23 | 2.00% | 3,383 |
| Jul 16, 2025 | 154.10 | 160.10 | 154.10 | 160.10 | 160.03 | 1.84% | 1,933 |
| Jul 15, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.14 | -2.00% | 173 |
| Jul 14, 2025 | 166.90 | 166.90 | 160.40 | 160.40 | 160.33 | -1.99% | 2,547 |
| Jul 11, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.58 | 1.99% | 2,184 |
| Jul 10, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.38 | 1.97% | 740 |
| Jul 9, 2025 | 157.35 | 157.35 | 155.00 | 157.35 | 157.29 | 1.98% | 2,619 |
| Jul 8, 2025 | 153.90 | 154.30 | 150.00 | 154.30 | 154.24 | 1.98% | 723 |
| Jul 7, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 151.24 | 1.99% | 518 |
| Jul 4, 2025 | 145.45 | 148.35 | 142.55 | 148.35 | 148.29 | 1.99% | 983 |
| Jul 3, 2025 | 144.90 | 145.45 | 144.90 | 145.45 | 145.39 | 2.00% | 502 |
| Jul 2, 2025 | 137.10 | 142.60 | 137.10 | 142.60 | 142.54 | 1.97% | 896 |
| Jul 1, 2025 | 139.85 | 139.85 | 139.85 | 139.85 | 139.79 | 1.97% | 137 |
| Jun 30, 2025 | 134.50 | 137.15 | 134.50 | 137.15 | 137.09 | 1.97% | 302 |
| Jun 27, 2025 | 131.90 | 134.50 | 131.80 | 134.50 | 134.45 | 1.97% | 310 |
| Jun 26, 2025 | 129.90 | 131.90 | 129.90 | 131.90 | 131.85 | -0.49% | 1,223 |
| Jun 25, 2025 | 132.55 | 132.55 | 132.55 | 132.55 | 132.50 | -2.00% | 1 |
| Jun 24, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.19 | -1.99% | 9 |
| Jun 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.94 | -1.00% | 1 |
| Jun 19, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.34 | -0.07% | 1 |
| Jun 18, 2025 | 142.10 | 142.10 | 139.50 | 139.50 | 139.44 | -1.83% | 131 |