Dhanashree Electronics Limited (BOM:542679)
India · Delayed Price · Currency is INR 134.55
-0.40 (-0.30%)
At close: Jul 31, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | -0.30% | 1 |
| Jul 30, 2026 | 135.00 | 135.20 | 134.95 | 134.95 | 134.95 | 1.47% | 1,944 |
| Jul 29, 2026 | 147.00 | 147.00 | 133.00 | 133.00 | 133.00 | -5.00% | 1,360 |
| Jul 28, 2026 | 133.45 | 140.00 | 128.00 | 140.00 | 140.00 | 4.91% | 399 |
| Jul 27, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -4.98% | 1,382 |
| Jul 24, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -4.97% | 103 |
| Jul 23, 2026 | 163.30 | 163.30 | 147.80 | 147.80 | 147.80 | -4.98% | 28,966 |
| Jul 22, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 4.99% | 11,619 |
| Jul 21, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 5.00% | 3,990 |
| Jul 20, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 4.99% | 4,502 |
| Jul 17, 2026 | 134.35 | 134.40 | 134.30 | 134.40 | 134.40 | 5.00% | 2,303 |
| Jul 16, 2026 | 127.90 | 128.00 | 127.00 | 128.00 | 128.00 | 4.96% | 2,671 |
| Jul 15, 2026 | 116.15 | 121.95 | 116.15 | 121.95 | 121.95 | 4.99% | 1,990 |
| Jul 14, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 4.97% | 4,688 |
| Jul 13, 2026 | 107.00 | 110.65 | 107.00 | 110.65 | 110.65 | 4.98% | 1,108 |
| Jul 10, 2026 | 100.80 | 105.40 | 100.80 | 105.40 | 105.40 | 4.98% | 2,153 |
| Jul 9, 2026 | 100.35 | 100.40 | 100.35 | 100.40 | 100.40 | -4.92% | 3,773 |
| Jul 8, 2026 | 105.60 | 107.90 | 105.60 | 105.60 | 105.60 | -4.99% | 15,814 |
| Jul 7, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -5.00% | 220 |
| Jul 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.99% | 906 |
| Jul 3, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -4.98% | 1,268 |
| Jul 2, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -9.97% | 2,881 |
| Jul 1, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -9.97% | 4,853 |
| Jun 30, 2026 | 160.95 | 160.95 | 156.05 | 159.90 | 159.90 | -0.68% | 49 |
| Jun 29, 2026 | 161.95 | 161.95 | 161.00 | 161.00 | 161.00 | -0.59% | 87 |
| Jun 25, 2026 | 164.00 | 164.00 | 161.95 | 161.95 | 161.95 | -1.82% | 25 |
| Jun 24, 2026 | 152.95 | 164.95 | 148.05 | 164.95 | 164.95 | 7.85% | 1,191 |
| Jun 23, 2026 | 153.00 | 153.00 | 150.00 | 152.95 | 152.95 | -0.20% | 491 |
| Jun 22, 2026 | 153.25 | 154.95 | 153.25 | 153.25 | 153.25 | - | 678 |
| Jun 19, 2026 | 160.05 | 161.00 | 153.25 | 153.25 | 153.25 | -9.80% | 1,194 |
| Jun 18, 2026 | 174.90 | 174.90 | 157.50 | 169.90 | 169.90 | -2.89% | 1,706 |
| Jun 17, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 2.31% | 5 |
| Jun 16, 2026 | 167.10 | 171.00 | 167.00 | 171.00 | 171.00 | 2.89% | 60 |
| Jun 15, 2026 | 179.80 | 179.80 | 166.10 | 166.20 | 166.20 | -7.67% | 1,012 |
| Jun 12, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 5.14% | 182 |
| Jun 11, 2026 | 181.95 | 181.95 | 171.15 | 171.20 | 171.20 | - | 29 |
| Jun 10, 2026 | 199.75 | 199.75 | 170.05 | 171.20 | 171.20 | -8.11% | 484 |
| Jun 9, 2026 | 176.75 | 186.30 | 176.75 | 186.30 | 186.30 | 5.40% | 207 |
| Jun 8, 2026 | 177.75 | 177.75 | 176.75 | 176.75 | 176.75 | -0.70% | 34 |
| Jun 5, 2026 | 165.05 | 178.00 | 151.05 | 178.00 | 178.00 | 7.85% | 82 |
| Jun 4, 2026 | 165.10 | 165.10 | 164.95 | 165.05 | 165.05 | - | 180 |
| Jun 3, 2026 | 165.00 | 165.05 | 165.00 | 165.05 | 165.05 | 0.03% | 199 |
| Jun 2, 2026 | 169.95 | 169.95 | 163.30 | 165.00 | 165.00 | -2.91% | 27 |
| Jun 1, 2026 | 165.00 | 169.95 | 165.00 | 169.95 | 169.95 | 2.97% | 345 |
| May 29, 2026 | 165.00 | 165.05 | 165.00 | 165.05 | 165.05 | -4.01% | 285 |
| May 27, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 4.09% | 2 |
| May 26, 2026 | 170.05 | 174.05 | 165.00 | 165.20 | 165.20 | -4.84% | 1,708 |
| May 25, 2026 | 165.00 | 173.60 | 165.00 | 173.60 | 173.60 | 4.99% | 634 |
| May 22, 2026 | 165.35 | 165.35 | 165.00 | 165.35 | 165.35 | 4.98% | 621 |
| May 21, 2026 | 159.40 | 159.40 | 157.50 | 157.50 | 157.50 | 3.62% | 219 |