Dhanashree Electronics Limited (BOM:542679)
India · Delayed Price · Currency is INR 159.75
-8.40 (-5.00%)
At close: Jan 20, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 151.75 | 151.75 | 144.25 | 144.25 | 144.25 | -4.97% | 501 |
| Jan 21, 2026 | 159.50 | 159.50 | 151.80 | 151.80 | 151.80 | -4.98% | 249 |
| Jan 20, 2026 | 160.00 | 160.00 | 159.75 | 159.75 | 159.75 | -5.00% | 711 |
| Jan 19, 2026 | 177.00 | 177.00 | 168.15 | 168.15 | 168.15 | -5.00% | 1,289 |
| Jan 16, 2026 | 174.95 | 177.00 | 174.95 | 177.00 | 177.00 | - | 463 |
| Jan 14, 2026 | 177.00 | 177.00 | 168.20 | 177.00 | 177.00 | - | 1,293 |
| Jan 13, 2026 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -4.99% | 2,795 |
| Jan 12, 2026 | 194.00 | 194.00 | 186.30 | 186.30 | 186.30 | -3.97% | 391 |
| Jan 9, 2026 | 200.00 | 205.00 | 194.00 | 194.00 | 194.00 | -3.00% | 968 |
| Jan 8, 2026 | 201.00 | 209.95 | 200.00 | 200.00 | 200.00 | -4.31% | 3,109 |
| Jan 7, 2026 | 211.45 | 211.45 | 209.00 | 209.00 | 209.00 | 3.67% | 109 |
| Jan 6, 2026 | 203.00 | 203.55 | 201.60 | 201.60 | 201.60 | -5.00% | 2,755 |
| Jan 5, 2026 | 212.20 | 213.00 | 212.20 | 212.20 | 212.20 | -4.97% | 178 |
| Jan 2, 2026 | 215.00 | 223.30 | 208.00 | 223.30 | 223.30 | 3.86% | 1,083 |
| Jan 1, 2026 | 211.85 | 215.00 | 201.30 | 215.00 | 215.00 | 1.49% | 876 |
| Dec 31, 2025 | 222.95 | 222.95 | 211.85 | 211.85 | 211.85 | -4.98% | 230 |
| Dec 30, 2025 | 224.00 | 224.00 | 214.00 | 222.95 | 222.95 | 4.18% | 770 |
| Dec 29, 2025 | 208.00 | 217.45 | 208.00 | 214.00 | 214.00 | 3.33% | 570 |
| Dec 26, 2025 | 214.95 | 214.95 | 205.55 | 207.10 | 207.10 | -3.65% | 2,146 |
| Dec 24, 2025 | 209.05 | 214.95 | 209.05 | 214.95 | 214.95 | -2.05% | 2,405 |
| Dec 23, 2025 | 219.60 | 225.00 | 219.45 | 219.45 | 219.45 | -5.00% | 2,346 |
| Dec 22, 2025 | 230.00 | 241.00 | 230.00 | 231.00 | 231.00 | 0.43% | 595 |
| Dec 19, 2025 | 231.00 | 231.00 | 221.45 | 230.00 | 230.00 | -1.33% | 2,107 |
| Dec 18, 2025 | 245.35 | 245.35 | 233.10 | 233.10 | 233.10 | -4.99% | 1,473 |
| Dec 17, 2025 | 245.35 | 245.35 | 240.00 | 245.35 | 245.35 | 4.99% | 3,249 |
| Dec 16, 2025 | 222.60 | 233.70 | 222.60 | 233.70 | 233.70 | 4.99% | 4,471 |
| Dec 15, 2025 | 212.00 | 222.60 | 212.00 | 222.60 | 222.60 | 5.00% | 2,152 |
| Dec 12, 2025 | 202.05 | 212.10 | 202.05 | 212.00 | 212.00 | -0.05% | 4,357 |
| Dec 11, 2025 | 214.70 | 214.70 | 212.10 | 212.10 | 212.10 | -4.99% | 4,310 |
| Dec 10, 2025 | 225.05 | 227.45 | 223.25 | 223.25 | 223.25 | -4.98% | 7,252 |
| Dec 9, 2025 | 234.95 | 235.00 | 234.95 | 234.95 | 234.95 | -4.99% | 3,865 |
| Dec 8, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -4.99% | 962 |
| Dec 5, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -4.98% | 615 |
| Dec 4, 2025 | 302.75 | 302.75 | 273.95 | 273.95 | 273.95 | -4.99% | 18,653 |
| Dec 3, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 4.99% | 7,801 |
| Dec 2, 2025 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 4.99% | 4,105 |
| Dec 1, 2025 | 261.50 | 261.60 | 261.50 | 261.60 | 261.60 | 5.00% | 13,868 |
| Nov 28, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 4.99% | 1,161 |
| Nov 27, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 5.00% | 2,392 |
| Nov 26, 2025 | 226.00 | 226.00 | 223.70 | 226.00 | 226.00 | 4.99% | 12,138 |
| Nov 25, 2025 | 215.00 | 215.25 | 215.00 | 215.25 | 215.25 | 5.00% | 7,246 |
| Nov 24, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 2.50% | 15,039 |
| Nov 21, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2.56% | 6,068 |
| Nov 20, 2025 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 4.28% | 16,702 |
| Nov 19, 2025 | 177.65 | 187.00 | 177.65 | 187.00 | 187.00 | 0.03% | 11,379 |
| Nov 18, 2025 | 196.75 | 206.55 | 186.95 | 186.95 | 186.95 | -4.98% | 10,125 |
| Nov 17, 2025 | 178.05 | 196.75 | 178.05 | 196.75 | 196.75 | 4.99% | 36,533 |
| Nov 14, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -4.99% | 7,817 |
| Nov 13, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -4.99% | 3,680 |
| Nov 12, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -4.99% | 655 |