Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 6.70
+0.31 (4.85%)
At close: Mar 11, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.50 | 6.70 | 6.26 | 6.70 | 6.70 | 4.85% | 560,000 |
| Mar 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.91% | 86,800 |
| Mar 9, 2026 | 6.38 | 6.84 | 6.38 | 6.72 | 6.72 | 0.15% | 165,200 |
| Mar 6, 2026 | 6.50 | 7.04 | 6.50 | 6.71 | 6.71 | -1.90% | 126,000 |
| Mar 5, 2026 | 7.21 | 7.21 | 6.84 | 6.84 | 6.84 | -5.00% | 291,200 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.89% | 2,800 |
| Feb 27, 2026 | 7.35 | 7.57 | 7.35 | 7.57 | 7.57 | -2.07% | 137,200 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.51 | 7.73 | 7.73 | -2.15% | 126,000 |
| Feb 25, 2026 | 7.57 | 7.90 | 7.57 | 7.90 | 7.90 | -0.75% | 14,000 |
| Feb 24, 2026 | 7.60 | 7.98 | 7.53 | 7.96 | 7.96 | 0.51% | 30,800 |
| Feb 23, 2026 | 7.56 | 7.92 | 7.56 | 7.92 | 7.92 | -0.38% | 30,800 |
| Feb 20, 2026 | 8.47 | 8.47 | 7.95 | 7.95 | 7.95 | -4.90% | 22,400 |
| Feb 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.34% | 28,000 |
| Feb 18, 2026 | 8.14 | 8.89 | 8.13 | 8.56 | 8.56 | 0.12% | 81,200 |
| Feb 17, 2026 | 8.61 | 8.61 | 8.20 | 8.55 | 8.55 | -0.93% | 33,600 |
| Feb 16, 2026 | 8.70 | 8.70 | 8.61 | 8.63 | 8.63 | 1.17% | 33,600 |
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.91% | 2,800 |
| Feb 12, 2026 | 8.62 | 9.00 | 8.62 | 8.97 | 8.97 | -1.10% | 58,800 |
| Feb 11, 2026 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | 3.78% | 19,600 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 4.30% | 30,800 |
| Feb 9, 2026 | 8.59 | 8.78 | 8.02 | 8.38 | 8.38 | -0.48% | 11,200 |
| Feb 6, 2026 | 8.20 | 8.45 | 8.03 | 8.42 | 8.42 | 4.21% | 75,600 |
| Feb 5, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | -0.25% | 240,800 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 2.53% | 64,400 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.93% | 14,000 |
| Feb 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.92% | 8,400 |
| Feb 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.80% | 2,800 |
| Jan 30, 2026 | 8.37 | 8.64 | 8.36 | 8.42 | 8.42 | -4.21% | 112,000 |
| Jan 29, 2026 | 8.02 | 8.79 | 8.02 | 8.79 | 8.79 | 4.15% | 19,600 |
| Jan 28, 2026 | 8.44 | 8.58 | 8.44 | 8.44 | 8.44 | -4.95% | 25,200 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.17 | 8.88 | 8.88 | 3.38% | 8,400 |
| Jan 23, 2026 | 8.48 | 8.87 | 8.48 | 8.59 | 8.59 | -3.70% | 50,400 |
| Jan 22, 2026 | 8.08 | 8.92 | 8.08 | 8.92 | 8.92 | 4.94% | 67,200 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.74% | 70,000 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.70 | 8.83 | 8.83 | -3.50% | 218,400 |
| Jan 19, 2026 | 8.74 | 9.40 | 8.74 | 9.15 | 9.15 | -0.54% | 75,600 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.56% | 2,800 |
| Jan 14, 2026 | 8.67 | 8.97 | 8.67 | 8.97 | 8.97 | 3.46% | 8,400 |
| Jan 13, 2026 | 9.57 | 9.57 | 8.67 | 8.67 | 8.67 | -4.93% | 14,000 |
| Jan 12, 2026 | 9.24 | 9.24 | 9.00 | 9.12 | 9.12 | -2.98% | 5,600 |
| Jan 9, 2026 | 8.82 | 9.40 | 8.81 | 9.40 | 9.40 | 1.40% | 8,400 |
| Jan 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 5,600 |
| Jan 7, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | -0.41% | 5,600 |
| Jan 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 2,800 |
| Jan 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 2,800 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -2.91% | 28,000 |
| Dec 24, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 3.00% | 5,600 |
| Dec 23, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 4.17% | 64,400 |
| Dec 22, 2025 | 9.40 | 9.98 | 9.40 | 9.60 | 9.60 | -2.93% | 64,400 |
| Dec 19, 2025 | 10.85 | 10.85 | 9.88 | 9.89 | 9.89 | -4.81% | 86,800 |