Dhanashree Electronics Limited (BOM:542679)
India · Delayed Price · Currency is INR 177.00
+8.00 (4.73%)
At close: May 8, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 169.00 | 177.45 | 169.00 | 177.00 | 177.00 | 4.73% | 228 |
| May 7, 2026 | 160.55 | 169.00 | 160.55 | 169.00 | 169.00 | - | 87 |
| May 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 5 |
| May 5, 2026 | 168.30 | 169.00 | 168.30 | 169.00 | 169.00 | -4.52% | 697 |
| May 4, 2026 | 160.65 | 177.00 | 160.65 | 177.00 | 177.00 | 4.67% | 291 |
| Apr 30, 2026 | 178.00 | 178.00 | 169.10 | 169.10 | 169.10 | -5.00% | 138 |
| Apr 29, 2026 | 183.70 | 183.70 | 166.25 | 178.00 | 178.00 | 1.71% | 395 |
| Apr 28, 2026 | 176.70 | 176.70 | 175.00 | 175.00 | 175.00 | -0.96% | 56 |
| Apr 27, 2026 | 192.50 | 192.50 | 176.70 | 176.70 | 176.70 | -5.00% | 97 |
| Apr 23, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Apr 22, 2026 | 180.05 | 186.00 | 180.05 | 186.00 | 186.00 | 3.30% | 779 |
| Apr 21, 2026 | 188.00 | 188.00 | 180.05 | 180.05 | 180.05 | -4.99% | 9 |
| Apr 20, 2026 | 195.00 | 195.00 | 177.00 | 189.50 | 189.50 | 1.88% | 343 |
| Apr 17, 2026 | 171.00 | 186.00 | 171.00 | 186.00 | 186.00 | 3.39% | 623 |
| Apr 16, 2026 | 181.00 | 181.00 | 179.90 | 179.90 | 179.90 | 2.51% | 346 |
| Apr 15, 2026 | 175.00 | 175.50 | 174.90 | 175.50 | 175.50 | 3.42% | 181 |
| Apr 13, 2026 | 179.00 | 179.00 | 169.70 | 169.70 | 169.70 | -4.98% | 3,065 |
| Apr 10, 2026 | 179.00 | 179.85 | 178.60 | 178.60 | 178.60 | -5.00% | 140 |
| Apr 9, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 20 |
| Apr 8, 2026 | 183.70 | 188.00 | 182.00 | 188.00 | 188.00 | 2.34% | 105 |
| Apr 7, 2026 | 184.00 | 184.00 | 183.70 | 183.70 | 183.70 | 3.20% | 23 |
| Apr 6, 2026 | 184.85 | 184.85 | 178.00 | 178.00 | 178.00 | 1.11% | 20 |
| Apr 2, 2026 | 185.00 | 185.00 | 176.05 | 176.05 | 176.05 | -4.84% | 119 |
| Apr 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.06% | 7 |
| Mar 30, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - | 6 |
| Mar 27, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - | 32 |
| Mar 25, 2026 | 181.00 | 188.90 | 181.00 | 188.90 | 188.90 | 4.22% | 2,470 |
| Mar 24, 2026 | 171.05 | 187.20 | 171.05 | 181.25 | 181.25 | 0.69% | 36 |
| Mar 23, 2026 | 181.80 | 181.80 | 172.75 | 180.00 | 180.00 | -0.99% | 1,143 |
| Mar 20, 2026 | 175.00 | 182.85 | 175.00 | 181.80 | 181.80 | 3.30% | 1,126 |
| Mar 19, 2026 | 176.95 | 176.95 | 168.50 | 176.00 | 176.00 | -0.54% | 5,141 |
| Mar 18, 2026 | 163.50 | 176.95 | 163.50 | 176.95 | 176.95 | 2.88% | 1,029 |
| Mar 17, 2026 | 164.00 | 172.00 | 156.00 | 172.00 | 172.00 | 4.88% | 1,246 |
| Mar 16, 2026 | 175.00 | 175.00 | 164.00 | 164.00 | 164.00 | -3.27% | 80 |
| Mar 13, 2026 | 175.00 | 175.00 | 169.55 | 169.55 | 169.55 | - | 51 |
| Mar 12, 2026 | 169.00 | 169.55 | 169.00 | 169.55 | 169.55 | 4.98% | 642 |
| Mar 11, 2026 | 161.70 | 161.70 | 161.50 | 161.50 | 161.50 | 4.87% | 597 |
| Mar 10, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -4.94% | 1,224 |
| Mar 9, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -4.48% | 761 |
| Mar 6, 2026 | 159.00 | 169.60 | 153.50 | 169.60 | 169.60 | 4.98% | 910 |
| Mar 5, 2026 | 170.00 | 170.00 | 161.55 | 161.55 | 161.55 | -5.00% | 218 |
| Mar 4, 2026 | 178.00 | 178.00 | 170.05 | 170.05 | 170.05 | -5.00% | 71 |
| Mar 2, 2026 | 179.00 | 180.00 | 171.50 | 179.00 | 179.00 | -0.83% | 163 |
| Feb 27, 2026 | 180.50 | 190.00 | 180.50 | 180.50 | 180.50 | -5.00% | 147 |
| Feb 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 39 |
| Feb 25, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2.79% | 167 |
| Feb 24, 2026 | 178.70 | 184.85 | 174.55 | 184.85 | 184.85 | 3.44% | 187 |
| Feb 23, 2026 | 162.05 | 178.70 | 162.05 | 178.70 | 178.70 | 4.78% | 867 |
| Feb 20, 2026 | 179.50 | 179.50 | 170.55 | 170.55 | 170.55 | -4.99% | 101 |
| Feb 19, 2026 | 171.00 | 179.50 | 171.00 | 179.50 | 179.50 | 4.97% | 75 |