Dhanashree Electronics Limited (BOM:542679)
India · Delayed Price · Currency is INR 104.25
+2.00 (1.96%)
At close: Nov 6, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 102.25 | 104.25 | 101.00 | 104.25 | 104.25 | 1.96% | 1,098 |
| Nov 5, 2026 | 102.50 | 102.50 | 102.25 | 102.25 | 102.25 | - | 256 |
| Nov 4, 2026 | 105.00 | 105.00 | 100.10 | 102.25 | 102.25 | -2.62% | 2,135 |
| Nov 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.23% | 58 |
| Nov 2, 2026 | 105.05 | 108.50 | 105.05 | 108.50 | 108.50 | - | 154 |
| Oct 30, 2026 | 112.00 | 122.00 | 108.50 | 108.50 | 108.50 | -7.58% | 256 |
| Oct 29, 2026 | 109.00 | 117.40 | 109.00 | 117.40 | 117.40 | 2.13% | 170 |
| Oct 28, 2026 | 114.95 | 115.00 | 111.20 | 114.95 | 114.95 | -5.78% | 352 |
| Oct 27, 2026 | 111.95 | 122.00 | 111.95 | 122.00 | 122.00 | 8.69% | 274 |
| Oct 26, 2026 | 102.05 | 112.25 | 102.05 | 112.25 | 112.25 | 10.00% | 144 |
| Oct 23, 2026 | 100.00 | 108.90 | 100.00 | 102.05 | 102.05 | 1.90% | 4 |
| Oct 22, 2026 | 105.00 | 105.00 | 100.15 | 100.15 | 100.15 | -8.95% | 3,038 |
| Oct 21, 2026 | 102.50 | 110.00 | 102.50 | 110.00 | 110.00 | 8.64% | 1,018 |
| Oct 19, 2026 | 108.00 | 108.00 | 101.25 | 101.25 | 101.25 | -10.00% | 3,536 |
| Oct 16, 2026 | 113.60 | 132.75 | 112.50 | 112.50 | 112.50 | -10.00% | 243 |
| Oct 15, 2026 | 123.95 | 125.00 | 123.95 | 125.00 | 125.00 | 0.85% | 4 |
| Oct 14, 2026 | 125.00 | 125.00 | 123.95 | 123.95 | 123.95 | 2.57% | 52 |
| Oct 13, 2026 | 120.85 | 127.90 | 120.85 | 120.85 | 120.85 | - | 47 |
| Oct 12, 2026 | 109.95 | 120.85 | 109.95 | 120.85 | 120.85 | 9.91% | 468 |
| Oct 9, 2026 | 122.25 | 122.25 | 109.95 | 109.95 | 109.95 | -6.86% | 3,225 |
| Oct 8, 2026 | 116.30 | 134.50 | 116.30 | 118.05 | 118.05 | -8.42% | 53 |
| Oct 7, 2026 | 129.00 | 129.00 | 128.90 | 128.90 | 128.90 | -0.08% | 6 |
| Oct 6, 2026 | 133.50 | 133.50 | 129.00 | 129.00 | 129.00 | 3.24% | 63 |
| Oct 5, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - | 18 |
| Oct 1, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - | 2 |
| Sep 30, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -0.04% | 50 |
| Sep 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.42% | 1 |
| Sep 28, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - | 184 |
| Sep 25, 2026 | 128.20 | 128.20 | 122.05 | 122.05 | 122.05 | -5.31% | 113 |
| Sep 24, 2026 | 129.95 | 129.95 | 128.90 | 128.90 | 128.90 | - | 2 |
| Sep 23, 2026 | 128.95 | 128.95 | 128.90 | 128.90 | 128.90 | -0.58% | 117 |
| Sep 22, 2026 | 134.85 | 134.85 | 129.75 | 129.75 | 129.65 | 4.01% | 53 |
| Sep 21, 2026 | 124.95 | 124.95 | 124.75 | 124.75 | 124.65 | -0.16% | 2 |
| Sep 18, 2026 | 125.00 | 125.00 | 124.95 | 124.95 | 124.85 | 1.59% | 2 |
| Sep 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.91 | -1.52% | 1 |
| Sep 16, 2026 | 116.10 | 124.90 | 116.10 | 124.90 | 124.80 | -0.87% | 67 |
| Sep 15, 2026 | 136.30 | 136.30 | 126.00 | 126.00 | 125.90 | 1.65% | 36 |
| Sep 11, 2026 | 120.00 | 125.00 | 120.00 | 123.95 | 123.85 | 3.29% | 177 |
| Sep 10, 2026 | 117.05 | 129.80 | 117.05 | 120.00 | 119.91 | -7.59% | 146 |
| Sep 9, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.75 | -0.08% | 18 |
| Sep 8, 2026 | 125.00 | 129.95 | 120.25 | 129.95 | 129.85 | 3.96% | 282 |
| Sep 7, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 124.90 | -6.02% | 3 |
| Sep 4, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.90 | 1.53% | 256 |
| Sep 3, 2026 | 131.00 | 131.00 | 120.20 | 131.00 | 130.90 | - | 588 |
| Sep 2, 2026 | 131.00 | 131.65 | 131.00 | 131.00 | 130.90 | -2.93% | 284 |
| Sep 1, 2026 | 125.05 | 134.95 | 125.05 | 134.95 | 134.85 | -2.21% | 701 |
| Aug 31, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.89 | 6.69% | 100 |
| Aug 28, 2026 | 135.00 | 135.00 | 129.35 | 129.35 | 129.25 | 1.85% | 19 |
| Aug 27, 2026 | 126.50 | 134.20 | 126.50 | 127.00 | 126.90 | 1.60% | 51 |
| Aug 26, 2026 | 133.00 | 133.00 | 125.00 | 125.00 | 124.90 | -9.35% | 113 |